Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,24 -0,69 (-0,84%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 72.75 | 76.85 | 0.00 | - | 1 | 4 | 51.18% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 60.00 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 0.00% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 61.15 | 64.45 | 0.00 | - | 10 | 40 | 25.46% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 70.00 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 31.56% |
| MRK260116C00080000 | 2024-04-29 1:16PM EDT | 80.00 | 53.27 | 51.10 | 54.05 | 0.00 | - | 9 | 25 | 39.15% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 45.30 | 47.30 | 48.95 | 0.00 | - | 5 | 173 | 35.23% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 90.00 | 41.49 | 41.60 | 46.50 | 0.00 | - | 2 | 51 | 38.14% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 95.00 | 38.50 | 39.65 | 40.35 | 0.00 | - | 1 | 32 | 31.83% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 100.00 | 33.31 | 34.95 | 36.85 | 0.00 | - | 1 | 215 | 31.62% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 105.00 | 32.48 | 31.90 | 35.00 | 0.00 | - | 7 | 1,394 | 34.14% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 110.00 | 30.00 | 28.10 | 29.95 | 0.00 | - | 15 | 1,479 | 30.30% |
| MRK260116C00115000 | 2024-04-29 12:21PM EDT | 115.00 | 26.07 | 24.55 | 26.40 | 0.00 | - | 10 | 169 | 29.04% |
| MRK260116C00120000 | 2024-04-26 2:16PM EDT | 120.00 | 24.05 | 21.70 | 22.45 | 0.00 | - | 16 | 645 | 26.92% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 125.00 | 20.84 | 18.85 | 20.30 | 0.00 | - | 1 | 145 | 27.38% |
| MRK260116C00130000 | 2024-04-30 2:33PM EDT | 130.00 | 16.85 | 16.05 | 17.05 | -0.15 | -0.88% | 19 | 250 | 25.84% |
| MRK260116C00135000 | 2024-04-26 9:40AM EDT | 135.00 | 14.65 | 13.75 | 15.10 | 0.00 | - | 6 | 621 | 25.94% |
| MRK260116C00140000 | 2024-04-25 11:16AM EDT | 140.00 | 11.85 | 11.50 | 12.35 | 0.00 | - | 1 | 128 | 24.55% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 11.50 | 9.55 | 10.65 | 0.00 | - | 2 | 255 | 24.41% |
| MRK260116C00150000 | 2024-04-30 9:38AM EDT | 150.00 | 8.20 | 7.60 | 9.10 | -0.20 | -2.38% | 4 | 212 | 24.20% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 155.00 | 5.66 | 6.35 | 6.75 | 0.00 | - | 3 | 16 | 22.39% |
| MRK260116C00160000 | 2024-04-25 10:23AM EDT | 160.00 | 5.56 | 5.10 | 5.45 | 0.00 | - | 8 | 153 | 21.92% |
| MRK260116C00165000 | 2024-04-16 2:44PM EDT | 165.00 | 3.85 | 4.00 | 4.35 | 0.00 | - | 7 | 22 | 21.47% |
| MRK260116C00170000 | 2024-04-29 10:40AM EDT | 170.00 | 3.90 | 2.75 | 3.50 | 0.00 | - | 3 | 68 | 21.20% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 2.08 | 3.20 | 0.00 | - | 2 | 19 | 21.88% |
| MRK260116C00180000 | 2024-04-23 9:31AM EDT | 180.00 | 2.06 | 1.83 | 2.45 | 0.00 | - | 3 | 38 | 21.33% |
| MRK260116C00185000 | 2024-02-09 4:39PM EDT | 185.00 | 1.22 | 0.93 | 1.82 | 0.00 | - | - | 1 | 20.73% |
| MRK260116C00190000 | 2024-04-19 9:32AM EDT | 190.00 | 1.25 | 1.06 | 1.67 | 0.00 | - | 1 | 57 | 21.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 36.91% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.11 | 1.67 | 0.00 | - | 20 | 50 | 41.49% |
| MRK260116P00065000 | 2024-01-18 4:51PM EDT | 65.00 | 0.85 | 0.26 | 1.00 | 0.00 | - | 2 | 25 | 33.52% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.31 | 1.91 | 0.00 | - | 5 | 505 | 35.54% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 75.00 | 1.37 | 0.41 | 1.50 | 0.00 | - | 3 | 17 | 30.26% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 1.20 | 1.07 | 1.46 | 0.00 | - | 80 | 81 | 27.10% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 1.50 | 1.36 | 1.86 | +0.02 | +1.35% | 1 | 290 | 25.98% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 90.00 | 1.92 | 1.62 | 1.97 | 0.00 | - | 10 | 1,265 | 23.58% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 95.00 | 2.95 | 2.29 | 2.79 | 0.00 | - | 55 | 145 | 23.40% |
| MRK260116P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 3.30 | 2.64 | 4.35 | 0.00 | - | 16 | 468 | 24.47% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 4.15 | 3.85 | 5.20 | 0.00 | - | 17 | 4,791 | 23.26% |
| MRK260116P00110000 | 2024-04-29 12:05PM EDT | 110.00 | 4.80 | 4.95 | 6.00 | 0.00 | - | 4 | 2,318 | 21.70% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 6.40 | 4.00 | 7.15 | 0.00 | - | 14 | 121 | 20.53% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 7.52 | 7.60 | 10.50 | 0.00 | - | 14 | 1,513 | 22.59% |
| MRK260116P00125000 | 2024-04-29 9:37AM EDT | 125.00 | 9.05 | 8.95 | 10.65 | 0.00 | - | 4 | 1,167 | 19.10% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 12.90 | 11.45 | 12.45 | 0.00 | - | 5 | 371 | 17.85% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 12.85 | 12.85 | 14.15 | 0.00 | - | 1 | 763 | 16.01% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 140.00 | 16.02 | 15.50 | 17.00 | 0.00 | - | 1 | 1 | 15.35% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 18.55 | 21.10 | 0.00 | - | 1 | 2 | 16.17% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 12.07% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 14.00% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 30.79% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 19.22% |
© 2024 Yahoo. Tutti i diritti riservati.