Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.453,25 +1.278,26 (+2,06%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00070000 | 2024-06-25 1:36PM EDT | 70.00 | 63.60 | 54.10 | 57.95 | 0.00 | - | - | 1 | 261.43% |
| MRK240802C00110000 | 2024-07-01 1:26PM EDT | 110.00 | 18.19 | 14.10 | 17.45 | 0.00 | - | - | 5 | 71.48% |
| MRK240802C00119000 | 2024-07-23 2:46PM EDT | 119.00 | 6.76 | 6.70 | 8.80 | 0.00 | - | 1 | 0 | 56.84% |
| MRK240802C00120000 | 2024-07-26 10:30AM EDT | 120.00 | 7.55 | 6.15 | 7.80 | +0.29 | +3.99% | 2 | 13 | 55.76% |
| MRK240802C00121000 | 2024-07-26 12:52PM EDT | 121.00 | 5.70 | 4.65 | 5.95 | +0.55 | +10.68% | 30 | 6 | 50.05% |
| MRK240802C00122000 | 2024-07-26 2:00PM EDT | 122.00 | 5.30 | 4.70 | 5.65 | 0.00 | - | 8 | 62 | 55.64% |
| MRK240802C00123000 | 2024-07-26 2:55PM EDT | 123.00 | 4.40 | 4.10 | 4.55 | +0.05 | +1.15% | 4 | 24 | 48.10% |
| MRK240802C00124000 | 2024-07-26 3:32PM EDT | 124.00 | 3.86 | 3.50 | 4.60 | -0.69 | -15.16% | 46 | 491 | 57.20% |
| MRK240802C00125000 | 2024-07-26 3:46PM EDT | 125.00 | 3.10 | 2.91 | 3.45 | -0.53 | -14.60% | 319 | 398 | 48.00% |
| MRK240802C00126000 | 2024-07-26 3:59PM EDT | 126.00 | 2.46 | 2.46 | 2.64 | -0.60 | -19.61% | 334 | 749 | 43.16% |
| MRK240802C00127000 | 2024-07-26 3:57PM EDT | 127.00 | 1.99 | 1.99 | 2.19 | -0.41 | -17.08% | 91 | 634 | 42.77% |
| MRK240802C00128000 | 2024-07-26 3:59PM EDT | 128.00 | 1.57 | 1.58 | 1.84 | -0.55 | -25.94% | 3,451 | 3,049 | 43.09% |
| MRK240802C00129000 | 2024-07-26 3:54PM EDT | 129.00 | 1.31 | 1.14 | 1.61 | -0.38 | -22.49% | 178 | 2,102 | 44.58% |
| MRK240802C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.93 | 0.90 | 1.00 | -0.32 | -25.60% | 2,485 | 1,725 | 38.92% |
| MRK240802C00131000 | 2024-07-26 3:59PM EDT | 131.00 | 0.68 | 0.65 | 0.87 | -0.35 | -33.98% | 119 | 2,793 | 40.58% |
| MRK240802C00132000 | 2024-07-26 3:41PM EDT | 132.00 | 0.61 | 0.48 | 1.12 | -0.22 | -26.51% | 83 | 490 | 49.37% |
| MRK240802C00133000 | 2024-07-26 3:43PM EDT | 133.00 | 0.44 | 0.30 | 0.83 | -0.14 | -24.14% | 251 | 617 | 47.41% |
| MRK240802C00134000 | 2024-07-26 2:54PM EDT | 134.00 | 0.32 | 0.23 | 0.85 | -0.15 | -31.91% | 33 | 215 | 51.47% |
| MRK240802C00135000 | 2024-07-26 2:29PM EDT | 135.00 | 0.16 | 0.16 | 0.29 | -0.16 | -50.00% | 303 | 1,079 | 39.89% |
| MRK240802C00136000 | 2024-07-26 3:10PM EDT | 136.00 | 0.16 | 0.11 | 0.52 | -0.24 | -60.00% | 43 | 34 | 50.00% |
| MRK240802C00137000 | 2024-07-25 10:01AM EDT | 137.00 | 0.25 | 0.06 | 0.53 | 0.00 | - | 1 | 30 | 53.37% |
| MRK240802C00138000 | 2024-07-22 9:32AM EDT | 138.00 | 0.18 | 0.04 | 0.20 | 0.00 | - | 1 | 320 | 44.43% |
| MRK240802C00139000 | 2024-07-26 3:46PM EDT | 139.00 | 0.07 | 0.04 | 0.14 | -0.05 | -41.67% | 42 | 18 | 43.75% |
| MRK240802C00140000 | 2024-07-26 2:56PM EDT | 140.00 | 0.08 | 0.02 | 0.55 | -0.04 | -33.33% | 18 | 145 | 53.42% |
| MRK240802C00142000 | 2024-07-02 9:48AM EDT | 142.00 | 0.20 | 0.02 | 0.95 | 0.00 | - | 1 | 6 | 66.36% |
| MRK240802C00143000 | 2024-06-20 1:16PM EDT | 143.00 | 0.31 | 0.04 | 0.34 | 0.00 | - | - | 1 | 56.25% |
| MRK240802C00144000 | 2024-07-10 12:08PM EDT | 144.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | - | 5 | 77.15% |
| MRK240802C00145000 | 2024-07-01 3:51PM EDT | 145.00 | 0.17 | 0.01 | 1.25 | 0.00 | - | 1 | 2 | 79.39% |
| MRK240802C00150000 | 2024-07-08 2:30PM EDT | 150.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 4 | 6 | 90.38% |
| MRK240802C00160000 | 2024-07-26 3:42PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 59.38% |
| MRK240802C00165000 | 2024-07-22 1:44PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 65.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00070000 | 2024-07-22 11:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 137.50% |
| MRK240802P00095000 | 2024-07-03 10:35AM EDT | 95.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 101.95% |
| MRK240802P00100000 | 2024-07-18 2:58PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 234 | 272 | 66.41% |
| MRK240802P00105000 | 2024-07-26 12:10PM EDT | 105.00 | 0.05 | 0.04 | 0.42 | -0.04 | -44.44% | 12 | 2 | 75.78% |
| MRK240802P00110000 | 2024-07-23 11:55AM EDT | 110.00 | 0.10 | 0.06 | 0.62 | 0.00 | - | 89 | 111 | 64.45% |
| MRK240802P00113000 | 2024-07-25 3:35PM EDT | 113.00 | 0.17 | 0.07 | 0.50 | 0.00 | - | 101 | 110 | 51.66% |
| MRK240802P00114000 | 2024-07-26 3:48PM EDT | 114.00 | 0.21 | 0.03 | 0.36 | +0.05 | +31.25% | 19 | 10 | 51.07% |
| MRK240802P00115000 | 2024-07-26 12:42PM EDT | 115.00 | 0.23 | 0.28 | 0.35 | +0.04 | +21.05% | 20 | 507 | 47.17% |
| MRK240802P00116000 | 2024-07-26 3:32PM EDT | 116.00 | 0.32 | 0.28 | 0.50 | +0.02 | +6.67% | 36 | 18 | 48.24% |
| MRK240802P00117000 | 2024-07-26 3:31PM EDT | 117.00 | 0.36 | 0.28 | 0.63 | +0.09 | +33.33% | 4 | - | 47.80% |
| MRK240802P00118000 | 2024-07-26 3:59PM EDT | 118.00 | 0.61 | 0.44 | 0.71 | +0.13 | +27.08% | 64 | 70 | 45.65% |
| MRK240802P00119000 | 2024-07-26 2:54PM EDT | 119.00 | 0.63 | 0.62 | 0.86 | +0.10 | +18.87% | 3 | 305 | 44.63% |
| MRK240802P00120000 | 2024-07-26 3:56PM EDT | 120.00 | 0.97 | 0.77 | 1.15 | +0.19 | +24.36% | 1,404 | 142 | 45.70% |
| MRK240802P00121000 | 2024-07-26 3:21PM EDT | 121.00 | 1.00 | 1.09 | 1.48 | +0.01 | +1.01% | 38 | 412 | 46.53% |
| MRK240802P00122000 | 2024-07-26 3:37PM EDT | 122.00 | 1.30 | 1.31 | 1.74 | +0.20 | +18.18% | 260 | 166 | 45.41% |
| MRK240802P00123000 | 2024-07-26 3:49PM EDT | 123.00 | 1.67 | 1.59 | 2.07 | +0.29 | +21.01% | 11 | 98 | 44.75% |
| MRK240802P00124000 | 2024-07-26 3:23PM EDT | 124.00 | 1.83 | 2.00 | 2.60 | -0.11 | -5.67% | 57 | 1,666 | 46.34% |
| MRK240802P00125000 | 2024-07-26 3:59PM EDT | 125.00 | 2.70 | 2.60 | 2.77 | +0.52 | +23.85% | 181 | 1,325 | 41.94% |
| MRK240802P00126000 | 2024-07-26 3:44PM EDT | 126.00 | 2.88 | 3.05 | 3.30 | +0.36 | +14.29% | 235 | 936 | 42.02% |
| MRK240802P00127000 | 2024-07-26 3:14PM EDT | 127.00 | 3.35 | 3.55 | 3.75 | +0.30 | +9.84% | 85 | 241 | 40.11% |
| MRK240802P00128000 | 2024-07-26 3:27PM EDT | 128.00 | 3.77 | 4.05 | 5.75 | +0.91 | +31.82% | 679 | 864 | 60.62% |
| MRK240802P00129000 | 2024-07-25 2:04PM EDT | 129.00 | 3.80 | 4.80 | 5.20 | -0.30 | -7.32% | 1 | 49 | 42.19% |
| MRK240802P00130000 | 2024-07-26 12:13PM EDT | 130.00 | 4.97 | 5.50 | 5.90 | +0.10 | +2.05% | 40 | 772 | 41.75% |
| MRK240802P00132000 | 2024-07-26 9:47AM EDT | 132.00 | 5.45 | 6.65 | 7.70 | +0.49 | +9.88% | 2 | 36 | 46.29% |
| MRK240802P00133000 | 2024-07-22 10:57AM EDT | 133.00 | 7.67 | 7.40 | 9.50 | 0.00 | - | - | 2 | 65.06% |
| MRK240802P00134000 | 2024-06-27 9:55AM EDT | 134.00 | 5.20 | 8.40 | 9.35 | 0.00 | - | - | 3 | 45.90% |
| MRK240802P00135000 | 2024-07-01 10:24AM EDT | 135.00 | 6.60 | 9.00 | 11.25 | 0.00 | - | 1 | 2 | 68.51% |
| MRK240802P00138000 | 2024-07-23 11:01AM EDT | 138.00 | 12.90 | 11.80 | 13.10 | 0.00 | - | - | 5 | 50.93% |
| MRK240802P00139000 | 2024-07-24 12:53PM EDT | 139.00 | 13.00 | 12.80 | 14.20 | 0.00 | - | 4 | 4 | 57.13% |
| MRK240802P00140000 | 2024-07-26 2:07PM EDT | 140.00 | 13.95 | 14.35 | 15.60 | +0.40 | +2.95% | 2 | - | 51.27% |
© 2024 Yahoo. Tutti i diritti riservati.