Italia markets close in 7 hours 59 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
75,48-0,93 (-1,22%)
Alla chiusura: 4:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK210806C000690002021-07-29 12:58PM EDT69.008.200.000.000.00--00.00%
MRK210806C000700002021-07-28 11:03AM EDT70.008.280.000.000.00--00.00%
MRK210806C000710002021-07-26 9:41AM EDT71.006.600.000.000.00-200.00%
MRK210806C000720002021-08-04 2:39PM EDT72.003.890.000.000.00-300.00%
MRK210806C000730002021-07-29 11:23AM EDT73.004.100.000.000.00-1500.00%
MRK210806C000735002021-08-03 3:57PM EDT73.502.950.000.000.00-1000.00%
MRK210806C000740002021-08-03 10:53AM EDT74.002.470.000.000.00-300.00%
MRK210806C000745002021-08-04 3:59PM EDT74.501.150.000.000.00-300.00%
MRK210806C000750002021-08-04 11:03AM EDT75.001.030.000.000.00-600.00%
MRK210806C000755002021-08-04 1:44PM EDT75.500.530.000.000.00-5800.20%
MRK210806C000760002021-08-04 3:47PM EDT76.000.210.000.000.00-30503.13%
MRK210806C000765002021-08-04 3:28PM EDT76.500.110.000.000.00-16506.25%
MRK210806C000770002021-08-04 3:58PM EDT77.000.060.000.000.00-60006.25%
MRK210806C000775002021-08-04 3:17PM EDT77.500.040.000.000.00-126012.50%
MRK210806C000780002021-08-04 3:34PM EDT78.000.020.000.000.00-74012.50%
MRK210806C000785002021-08-04 3:47PM EDT78.500.020.000.000.00-107012.50%
MRK210806C000790002021-08-04 12:01PM EDT79.000.030.000.000.00-23012.50%
MRK210806C000795002021-08-04 3:04PM EDT79.500.020.000.000.00-7012.50%
MRK210806C000800002021-08-04 11:00AM EDT80.000.030.000.000.00-41025.00%
MRK210806C000805002021-08-03 3:11PM EDT80.500.020.000.000.00-3025.00%
MRK210806C000810002021-08-04 3:34PM EDT81.000.010.000.000.00-7025.00%
MRK210806C000820002021-08-04 11:08AM EDT82.000.020.000.000.00-8025.00%
MRK210806C000830002021-08-02 1:58PM EDT83.000.020.000.000.00-10025.00%
MRK210806C000840002021-08-02 3:41PM EDT84.000.010.000.000.00-21025.00%
MRK210806C000850002021-08-03 11:21AM EDT85.000.080.000.000.00-53050.00%
MRK210806C000900002021-07-29 10:22AM EDT90.000.030.000.000.00-2050.00%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK210806P000500002021-07-28 3:16PM EDT50.000.030.000.000.00--050.00%
MRK210806P000550002021-07-09 3:14PM EDT55.000.040.000.000.00-21050.00%
MRK210806P000650002021-07-27 3:50PM EDT65.000.040.000.000.00-4050.00%
MRK210806P000670002021-07-27 11:37AM EDT67.000.040.000.000.00-10050.00%
MRK210806P000680002021-07-27 12:17PM EDT68.000.040.000.000.00-11025.00%
MRK210806P000690002021-07-29 9:36AM EDT69.000.050.000.000.00-125025.00%
MRK210806P000700002021-08-02 11:42AM EDT70.000.010.000.000.00-10025.00%
MRK210806P000705002021-07-28 9:38AM EDT70.500.020.000.000.00-80025.00%
MRK210806P000710002021-07-30 2:03PM EDT71.000.010.000.000.00-15025.00%
MRK210806P000715002021-07-29 12:16PM EDT71.500.050.000.000.00-33025.00%
MRK210806P000720002021-08-03 12:25PM EDT72.000.020.000.000.00-1012.50%
MRK210806P000725002021-08-04 3:35PM EDT72.500.020.000.000.00-2012.50%
MRK210806P000730002021-08-03 2:13PM EDT73.000.030.000.000.00-13012.50%
MRK210806P000735002021-08-04 1:27PM EDT73.500.030.000.000.00-8012.50%
MRK210806P000740002021-08-04 1:27PM EDT74.000.040.000.000.00-3006.25%
MRK210806P000745002021-08-04 3:59PM EDT74.500.100.000.000.00-6006.25%
MRK210806P000750002021-08-04 3:58PM EDT75.000.190.000.000.00-11103.13%
MRK210806P000755002021-08-04 3:56PM EDT75.500.310.000.000.00-20600.00%
MRK210806P000760002021-08-04 3:58PM EDT76.000.640.000.000.00-26500.00%
MRK210806P000765002021-08-04 3:59PM EDT76.501.050.000.000.00-26100.00%
MRK210806P000770002021-08-04 3:29PM EDT77.001.380.000.000.00-13900.00%
MRK210806P000775002021-08-04 2:10PM EDT77.501.720.000.000.00-2800.00%
MRK210806P000780002021-08-04 11:56AM EDT78.002.130.000.000.00-500.00%
MRK210806P000785002021-08-04 9:31AM EDT78.502.420.000.000.00-100.00%
MRK210806P000790002021-08-04 11:08AM EDT79.003.370.000.000.00-800.00%
MRK210806P000795002021-08-02 10:02AM EDT79.503.270.000.000.00-1000.00%
MRK210806P000800002021-08-04 11:17AM EDT80.004.250.000.000.00-100.00%
MRK210806P000805002021-07-27 3:08PM EDT80.503.100.000.000.00-1600.00%
MRK210806P000810002021-07-27 11:26AM EDT81.003.500.000.000.00-700.00%