Italia Markets closed
Dow Jones
33.738,23 -268,65 (-0,79%) Nasdaq
13.128,67 -142,65 (-1,07%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0575 -0,0019 (-0,1798%) BTC-EUR
24.812,94 -104,86 (-0,42%) CMC Crypto 200
561,53 -2,29 (-0,41%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:10PM EDT. Mercato aperto.
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929C00070000 | 2023-09-08 11:07AM EDT | 70.00 | 38.90 | 35.80 | 36.25 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230929C00075000 | 2023-09-08 9:46AM EDT | 75.00 | 33.20 | 31.05 | 31.30 | 0.00 | - | 1 | 0 | 135.94% |
| MRK230929C00080000 | 2023-09-07 1:58PM EDT | 80.00 | 28.25 | 26.10 | 26.25 | 0.00 | - | - | 0 | 0.00% |
| MRK230929C00085000 | 2023-09-13 2:50PM EDT | 85.00 | 23.10 | 21.10 | 21.25 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00090000 | 2023-09-25 3:32PM EDT | 90.00 | 15.75 | 16.10 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00092000 | 2023-09-25 2:08PM EDT | 92.00 | 13.65 | 14.10 | 14.25 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00093000 | 2023-09-25 10:41AM EDT | 93.00 | 12.65 | 13.10 | 13.25 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230929C00094000 | 2023-09-25 12:00PM EDT | 94.00 | 12.05 | 12.10 | 12.25 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00095000 | 2023-09-13 2:50PM EDT | 95.00 | 13.00 | 11.15 | 11.25 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00096000 | 2023-09-25 12:07PM EDT | 96.00 | 10.05 | 10.10 | 10.25 | 0.00 | - | 11 | 7 | 0.00% |
| MRK230929C00097000 | 2023-09-26 11:02AM EDT | 97.00 | 9.05 | 9.10 | 9.25 | -2.05 | -18.47% | 5 | 0 | 0.00% |
| MRK230929C00098000 | 2023-09-13 2:50PM EDT | 98.00 | 10.10 | 8.15 | 8.25 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00099000 | 2023-09-08 11:03AM EDT | 99.00 | 9.90 | 7.15 | 7.30 | 0.00 | - | 4 | 0 | 33.59% |
| MRK230929C00100000 | 2023-09-26 9:54AM EDT | 100.00 | 5.95 | 6.15 | 6.30 | +0.37 | +6.63% | 1 | 1 | 29.69% |
| MRK230929C00101000 | 2023-09-14 11:27AM EDT | 101.00 | 6.92 | 5.15 | 5.30 | 0.00 | - | 1 | 1 | 25.39% |
| MRK230929C00102000 | 2023-09-25 11:04AM EDT | 102.00 | 3.66 | 4.20 | 4.35 | 0.00 | - | 5 | 5 | 25.88% |
| MRK230929C00103000 | 2023-09-21 9:32AM EDT | 103.00 | 4.30 | 3.25 | 3.40 | 0.00 | - | 1 | 1 | 23.73% |
| MRK230929C00104000 | 2023-09-18 2:54PM EDT | 104.00 | 4.17 | 2.42 | 2.51 | 0.00 | - | 7 | 12 | 22.46% |
| MRK230929C00105000 | 2023-09-26 12:53PM EDT | 105.00 | 1.68 | 1.66 | 1.70 | +0.32 | +23.53% | 114 | 80 | 21.09% |
| MRK230929C00106000 | 2023-09-26 12:38PM EDT | 106.00 | 0.94 | 1.01 | 1.03 | +0.14 | +17.50% | 96 | 798 | 20.04% |
| MRK230929C00107000 | 2023-09-26 12:48PM EDT | 107.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 78 | 481 | 19.92% |
| MRK230929C00108000 | 2023-09-26 12:52PM EDT | 108.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 8,935 | 505 | 19.58% |
| MRK230929C00109000 | 2023-09-26 11:50AM EDT | 109.00 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 118 | 344 | 19.83% |
| MRK230929C00110000 | 2023-09-26 12:31PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 85 | 2,705 | 21.09% |
| MRK230929C00111000 | 2023-09-26 11:46AM EDT | 111.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 290 | 22.27% |
| MRK230929C00112000 | 2023-09-26 10:49AM EDT | 112.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 672 | 25.98% |
| MRK230929C00113000 | 2023-09-21 3:32PM EDT | 113.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 242 | 33.20% |
| MRK230929C00114000 | 2023-09-25 2:33PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 404 | 31.25% |
| MRK230929C00115000 | 2023-09-22 3:41PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,957 | 36.33% |
| MRK230929C00116000 | 2023-09-25 10:50AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 39.84% |
| MRK230929C00117000 | 2023-09-19 2:02PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 105 | 42.97% |
| MRK230929C00118000 | 2023-09-18 10:37AM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 81 | 46.48% |
| MRK230929C00119000 | 2023-09-14 9:37AM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 46.88% |
| MRK230929C00120000 | 2023-09-07 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 34 | 52.73% |
| MRK230929C00121000 | 2023-09-05 10:29AM EDT | 121.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 5 | 53.13% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929P00075000 | 2023-09-25 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 126.56% |
| MRK230929P00080000 | 2023-08-14 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 121.09% |
| MRK230929P00090000 | 2023-09-05 3:01PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 220 | 81 | 64.06% |
| MRK230929P00092000 | 2023-09-18 2:21PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 184 | 57.03% |
| MRK230929P00093000 | 2023-09-19 3:47PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 77 | 53.13% |
| MRK230929P00094000 | 2023-09-25 9:31AM EDT | 94.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 49 | 59.96% |
| MRK230929P00095000 | 2023-09-26 10:36AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 8 | 50.00% |
| MRK230929P00096000 | 2023-09-25 3:23PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 35 | 46.09% |
| MRK230929P00097000 | 2023-09-25 2:02PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 133 | 41.80% |
| MRK230929P00098000 | 2023-09-25 2:02PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 29 | 39.45% |
| MRK230929P00099000 | 2023-09-25 3:29PM EDT | 99.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 52 | 43 | 36.72% |
| MRK230929P00100000 | 2023-09-26 12:52PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6 | 485 | 33.40% |
| MRK230929P00101000 | 2023-09-26 11:27AM EDT | 101.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 28 | 165 | 30.66% |
| MRK230929P00102000 | 2023-09-26 11:06AM EDT | 102.00 | 0.13 | 0.10 | 0.12 | -0.05 | -27.78% | 1 | 298 | 28.52% |
| MRK230929P00103000 | 2023-09-26 12:32PM EDT | 103.00 | 0.20 | 0.16 | 0.18 | -0.06 | -23.08% | 71 | 315 | 26.07% |
| MRK230929P00104000 | 2023-09-26 11:39AM EDT | 104.00 | 0.38 | 0.28 | 0.31 | -0.02 | -5.00% | 30 | 191 | 24.81% |
| MRK230929P00105000 | 2023-09-26 12:32PM EDT | 105.00 | 0.56 | 0.47 | 0.50 | -0.09 | -13.85% | 87 | 911 | 22.90% |
| MRK230929P00106000 | 2023-09-26 12:41PM EDT | 106.00 | 0.87 | 0.82 | 0.85 | -0.16 | -15.53% | 42 | 1,382 | 22.07% |
| MRK230929P00107000 | 2023-09-26 11:38AM EDT | 107.00 | 1.65 | 1.34 | 1.37 | -0.09 | -5.17% | 12 | 309 | 21.58% |
| MRK230929P00108000 | 2023-09-26 11:53AM EDT | 108.00 | 2.33 | 2.01 | 2.13 | -0.22 | -8.63% | 40 | 324 | 23.34% |
| MRK230929P00109000 | 2023-09-26 12:44PM EDT | 109.00 | 3.05 | 2.87 | 3.05 | -0.75 | -19.74% | 18 | 65 | 27.44% |
| MRK230929P00110000 | 2023-09-26 9:50AM EDT | 110.00 | 4.04 | 3.80 | 3.95 | -0.56 | -12.17% | 1 | 103 | 29.44% |
| MRK230929P00111000 | 2023-09-25 10:30AM EDT | 111.00 | 5.50 | 4.85 | 4.95 | 0.00 | - | 2 | 32 | 34.62% |
| MRK230929P00112000 | 2023-09-22 12:56PM EDT | 112.00 | 5.30 | 5.85 | 5.95 | 0.00 | - | 2 | 2 | 39.55% |
| MRK230929P00113000 | 2023-09-21 3:32PM EDT | 113.00 | 5.95 | 6.85 | 6.95 | 0.00 | - | 1 | 2 | 44.34% |
| MRK230929P00114000 | 2023-09-21 10:21AM EDT | 114.00 | 6.35 | 7.85 | 7.95 | 0.00 | - | - | 2 | 48.93% |
| MRK230929P00115000 | 2023-09-25 3:48PM EDT | 115.00 | 9.25 | 8.85 | 8.95 | 0.00 | - | 1 | 4 | 50.20% |
| MRK230929P00116000 | 2023-09-25 3:31PM EDT | 116.00 | 10.40 | 9.85 | 10.00 | 0.00 | - | 2 | 3 | 56.15% |
| MRK230929P00117000 | 2023-09-25 3:03PM EDT | 117.00 | 11.60 | 10.85 | 11.10 | 0.00 | - | 2 | 5 | 63.48% |
| MRK230929P00118000 | 2023-09-20 2:18PM EDT | 118.00 | 10.25 | 11.75 | 11.95 | 0.00 | - | - | 1 | 58.20% |
| MRK230929P00119000 | 2023-09-25 2:22PM EDT | 119.00 | 13.60 | 12.85 | 12.95 | 0.00 | - | 6 | 26 | 66.41% |
| MRK230929P00120000 | 2023-09-25 9:56AM EDT | 120.00 | 14.70 | 13.85 | 14.15 | 0.00 | - | 1 | 0 | 77.54% |
| MRK230929P00123000 | 2023-09-22 3:34PM EDT | 123.00 | 16.25 | 16.85 | 17.00 | 0.00 | - | - | 4 | 83.50% |
| MRK230929P00125000 | 2023-09-25 1:28PM EDT | 125.00 | 19.50 | 18.85 | 19.00 | 0.00 | - | 4 | 4 | 90.63% |
| MRK230929P00135000 | 2023-09-20 10:03AM EDT | 135.00 | 27.25 | 28.65 | 29.00 | 0.00 | - | 1 | 0 | 110.16% |
| MRK230929P00140000 | 2023-09-15 3:54PM EDT | 140.00 | 32.60 | 33.60 | 34.00 | 0.00 | - | - | 0 | 118.75% |
| MRK230929P00160000 | 2023-09-20 12:14PM EDT | 160.00 | 51.95 | 53.80 | 53.95 | 0.00 | - | - | 0 | 182.81% |
© 2023 Yahoo. Tutti i diritti riservati.
