Italia markets open in 6 hours 41 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,90-0,19 (-0,15%)
Alla chiusura: 04:00PM EDT
126,02 +0,12 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK240531C001130002024-04-15 3:24PM EDT113.0014.5518.8019.250.00--1325.29%
MRK240531C001150002024-05-29 2:35PM EDT115.0010.709.6512.75-1.90-15.08%21288.48%
MRK240531C001160002024-05-10 10:02AM EDT116.0014.809.6010.500.00-2869.73%
MRK240531C001180002024-04-17 12:49PM EDT118.008.9512.9014.050.00--1249.71%
MRK240531C001190002024-04-12 10:07AM EDT119.009.7011.2011.800.00-8181209.18%
MRK240531C001200002024-05-28 11:18AM EDT120.006.435.807.450.00-3674.76%
MRK240531C001210002024-05-28 1:41PM EDT121.005.304.756.650.00-497069.43%
MRK240531C001220002024-05-28 3:40PM EDT122.003.973.855.100.00-31052.73%
MRK240531C001230002024-05-28 2:42PM EDT123.002.972.853.55-0.23-7.19%1846.97%
MRK240531C001240002024-05-28 2:17PM EDT124.002.452.062.420.00-282633.79%
MRK240531C001250002024-05-29 1:33PM EDT125.001.381.291.44-0.02-1.43%1120124.85%
MRK240531C001260002024-05-29 3:56PM EDT126.000.750.700.80-0.20-21.05%8339422.85%
MRK240531C001270002024-05-29 3:59PM EDT127.000.360.320.38-0.17-32.08%14722521.83%
MRK240531C001280002024-05-29 3:45PM EDT128.000.160.110.25-0.04-20.00%15022925.49%
MRK240531C001290002024-05-29 2:12PM EDT129.000.050.040.08-0.04-44.44%1011523.44%
MRK240531C001300002024-05-29 3:02PM EDT130.000.040.010.06-0.02-33.33%542,69927.15%
MRK240531C001310002024-05-29 3:48PM EDT131.000.020.010.040.00-321,74829.69%
MRK240531C001320002024-05-29 3:55PM EDT132.000.020.010.030.00-18749232.81%
MRK240531C001330002024-05-29 3:12PM EDT133.000.020.010.020.00-5873034.77%
MRK240531C001340002024-05-29 3:21PM EDT134.000.010.010.03-0.01-50.00%669141.41%
MRK240531C001350002024-05-29 3:24PM EDT135.000.060.010.04+0.03+100.00%1030647.27%
MRK240531C001360002024-05-29 2:34PM EDT136.000.010.010.02-0.01-50.00%129746.88%
MRK240531C001370002024-05-29 10:43AM EDT137.000.010.010.020.00-31250.39%
MRK240531C001380002024-05-16 10:21AM EDT138.000.120.001.310.00-14107.91%
MRK240531C001390002024-05-28 12:15PM EDT139.000.010.001.270.00-114112.70%
MRK240531C001400002024-05-29 10:05AM EDT140.000.010.001.890.00-139133.40%
MRK240531C001410002024-04-29 3:15PM EDT141.000.130.001.470.00-13129.10%
MRK240531C001420002024-05-28 10:58AM EDT142.000.010.001.990.00-111147.46%
MRK240531C001430002024-05-28 10:42AM EDT143.000.010.000.010.00-32832862.50%
MRK240531C001440002024-05-28 9:35AM EDT144.000.010.002.130.00-135162.11%
MRK240531C001450002024-05-28 10:30AM EDT145.000.010.000.010.00-77477468.75%
MRK240531C001490002024-05-24 2:09PM EDT149.000.010.001.470.00-2112170.80%
MRK240531C001500002024-05-16 10:21AM EDT150.000.020.001.270.00-14169.34%
MRK240531C001550002024-05-24 9:45AM EDT155.000.030.000.710.00-1070169.53%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK240531P001050002024-05-28 12:45PM EDT105.000.010.001.490.00-2044189.65%
MRK240531P001110002024-05-22 3:40PM EDT111.000.030.011.270.00-10055138.48%
MRK240531P001120002024-05-23 3:24PM EDT112.000.020.011.100.00-2053125.98%
MRK240531P001130002024-05-23 3:24PM EDT113.000.030.011.280.00--0124.12%
MRK240531P001140002024-05-28 9:40AM EDT114.000.040.001.280.00-1010116.50%
MRK240531P001150002024-05-22 3:34PM EDT115.000.050.010.530.00-201086.23%
MRK240531P001160002024-05-22 3:33PM EDT116.000.040.010.540.00-201980.18%
MRK240531P001170002024-05-29 11:03AM EDT117.000.040.010.720.00-19052479.49%
MRK240531P001180002024-05-28 1:38PM EDT118.000.050.010.540.00-22019167.19%
MRK240531P001190002024-05-29 2:39PM EDT119.000.040.020.55-0.01-20.00%2524561.23%
MRK240531P001200002024-05-29 1:29PM EDT120.000.050.020.26-0.01-16.67%4122553.13%
MRK240531P001210002024-05-29 12:31PM EDT121.000.060.030.56-0.03-33.33%10815660.16%
MRK240531P001220002024-05-29 1:24PM EDT122.000.080.050.09-0.02-20.00%5019329.49%
MRK240531P001230002024-05-29 3:15PM EDT123.000.110.080.13-0.05-31.25%6740125.98%
MRK240531P001240002024-05-29 3:47PM EDT124.000.200.150.22-0.05-20.00%7411723.15%
MRK240531P001250002024-05-29 2:21PM EDT125.000.400.360.41-0.15-27.27%17829321.00%
MRK240531P001260002024-05-29 2:40PM EDT126.000.720.730.79-0.12-14.29%10513119.87%
MRK240531P001270002024-05-29 10:14AM EDT127.001.591.161.48+0.09+6.00%579421.83%
MRK240531P001280002024-05-28 3:52PM EDT128.002.021.892.46-0.12-5.61%19929.54%
MRK240531P001290002024-05-29 10:41AM EDT129.003.202.913.30+0.10+3.23%816730.18%
MRK240531P001300002024-05-29 2:06PM EDT130.004.133.705.00+0.16+4.03%1014363.97%
MRK240531P001310002024-05-29 2:06PM EDT131.005.494.706.20+0.39+7.65%226450.29%
MRK240531P001320002024-05-29 3:03PM EDT132.006.256.007.10+3.02+93.50%92461.33%
MRK240531P001330002024-05-28 3:57PM EDT133.007.106.057.300.00-11353.91%
MRK240531P001340002024-05-28 2:40PM EDT134.008.058.008.700.00-2362.70%
MRK240531P001350002024-05-15 3:58PM EDT135.003.419.009.350.00--252.73%
MRK240531P001400002024-05-21 11:20AM EDT140.008.7513.3515.200.00--186.72%