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
38.189,54 -216,12 (-0,56%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.284,34 -3.381,52 (-5,67%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 46.70 | 45.30 | 46.70 | +0.62 | +1.35% | 9 | 101 | 31.17% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 40.20 | 43.00 | 0.00 | - | 4 | 15 | 30.45% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 36.50 | 39.45 | 0.00 | - | 50 | 54 | 29.79% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 33.75 | 35.95 | 0.00 | - | 1 | 1 | 28.99% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 31.65 | 32.65 | 0.00 | - | 1 | 200 | 28.30% |
| MRK261218C00115000 | 2024-04-23 10:17AM EDT | 115.00 | 28.95 | 28.65 | 29.55 | +1.84 | +6.79% | 3 | 11 | 27.68% |
| MRK261218C00120000 | 2024-04-26 1:18PM EDT | 120.00 | 27.80 | 25.30 | 27.40 | 0.00 | - | 14 | 30 | 28.10% |
| MRK261218C00125000 | 2024-04-26 2:16PM EDT | 125.00 | 24.95 | 20.55 | 25.50 | 0.00 | - | 1 | 26 | 28.58% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 21.00 | 18.45 | 21.20 | 0.00 | - | 11 | 48 | 25.89% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 17.00 | 18.80 | 0.00 | - | 4 | 5 | 25.37% |
| MRK261218C00140000 | 2024-04-25 1:15PM EDT | 140.00 | 16.92 | 15.65 | 16.60 | 0.00 | - | 15 | 46 | 24.90% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 13.70 | 14.55 | 0.00 | - | - | 7 | 24.41% |
| MRK261218C00150000 | 2024-04-25 3:27PM EDT | 150.00 | 13.06 | 11.75 | 14.50 | 0.00 | - | 46 | 45 | 26.15% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 10.20 | 11.10 | 0.00 | - | - | 30 | 23.65% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 8.70 | 9.70 | 0.00 | - | - | 100 | 23.39% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 4.10 | 7.00 | 0.00 | - | - | 1 | 24.79% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 2.41 | 4.50 | 0.00 | - | 3 | 10 | 21.97% |
| MRK261218C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 4.10 | 1.79 | 3.85 | 0.00 | - | 4 | 5 | 21.80% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 34.68% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 38.56% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 0.55 | 2.77 | 0.00 | - | - | 1 | 26.22% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 0.58 | 2.88 | 0.00 | - | 2 | 3 | 23.94% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 1.97 | 5.15 | 0.00 | - | - | 1 | 23.87% |
| MRK261218P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 5.04 | 3.50 | 6.00 | 0.00 | - | - | 5 | 22.76% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 125.00 | 13.50 | 11.30 | 12.05 | 0.00 | - | - | 1 | 17.15% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 130.00 | 12.99 | 13.15 | 14.05 | -0.33 | -2.48% | 70 | 288 | 16.34% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 135.00 | 15.14 | 15.50 | 16.30 | -0.30 | -1.94% | 70 | 212 | 15.51% |
© 2024 Yahoo. Tutti i diritti riservati.