MRK - Merck & Co., Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK200717C000425002020-06-11 3:33PM EDT42.5035.0732.0036.500.00-30165.63%
MRK200717C000475002020-06-22 6:41PM EDT47.5020.7527.0031.450.00-10338.67%
MRK200717C000500002020-06-11 3:34PM EDT50.0027.5924.5028.550.00-180291.02%
MRK200717C000550002020-06-19 3:50PM EDT55.0022.4019.5023.950.00-22259.86%
MRK200717C000600002020-06-11 3:37PM EDT60.0017.6314.3019.000.00-60213.72%
MRK200717C000625002020-07-07 11:38AM EDT62.5016.7711.7016.45+5.01+42.60%46188.57%
MRK200717C000650002020-07-07 2:29PM EDT65.0014.109.5014.00+2.76+24.34%152052.34%
MRK200717C000675002020-07-08 2:43PM EDT67.508.506.9011.30-0.35-3.95%4183138.33%
MRK200717C000700002020-07-09 2:21PM EDT70.006.934.508.60+0.93+15.50%1372109.96%
MRK200717C000710002020-07-10 11:47AM EDT71.005.863.307.60+0.12+2.09%120100.98%
MRK200717C000715002020-07-10 10:34AM EDT71.505.754.656.70+5.75---51.37%
MRK200717C000725002020-07-10 3:56PM EDT72.504.002.795.15-0.34-7.83%434460.25%
MRK200717C000735002020-07-06 11:07AM EDT73.506.452.704.10+1.15+21.70%-150.68%
MRK200717C000740002020-07-02 9:57AM EDT74.004.802.913.25+1.90+65.52%11336.23%
MRK200717C000745002020-07-01 3:19PM EDT74.504.442.353.20+1.79+67.55%6644.97%
MRK200717C000750002020-07-09 2:26PM EDT75.002.471.762.85+0.15+6.47%115,74144.34%
MRK200717C000755002020-07-10 9:52AM EDT75.501.861.822.04-0.38-16.96%57231.79%
MRK200717C000760002020-07-10 1:49PM EDT76.001.600.742.27-0.29-15.34%1717344.63%
MRK200717C000765002020-07-10 3:39PM EDT76.501.201.221.53-0.42-25.93%6131433.35%
MRK200717C000770002020-07-10 3:56PM EDT77.000.940.951.02-0.43-31.39%28638127.10%
MRK200717C000775002020-07-10 3:56PM EDT77.500.760.640.79-0.39-33.91%1704,60126.61%
MRK200717C000780002020-07-10 3:59PM EDT78.000.530.520.60-0.57-51.82%15469826.27%
MRK200717C000785002020-07-10 2:56PM EDT78.500.430.340.77-0.47-52.22%3924734.77%
MRK200717C000790002020-07-10 3:23PM EDT79.000.310.010.39-0.56-64.37%12841927.83%
MRK200717C000795002020-07-10 3:45PM EDT79.500.220.130.38-0.50-69.44%3048330.86%
MRK200717C000800002020-07-10 3:51PM EDT80.000.180.160.21-0.34-65.38%34111,92327.64%
MRK200717C000805002020-07-10 10:12AM EDT80.500.120.100.29-0.43-78.18%1314133.69%
MRK200717C000810002020-07-10 3:25PM EDT81.000.160.070.15-0.26-61.90%5876530.08%
MRK200717C000815002020-07-10 1:49PM EDT81.500.070.060.27-0.37-84.09%29738.38%
MRK200717C000820002020-07-10 1:49PM EDT82.000.070.000.20-0.26-78.79%3447437.70%
MRK200717C000825002020-07-10 2:29PM EDT82.500.070.040.10-0.15-68.18%2413,01833.99%
MRK200717C000830002020-07-10 2:11PM EDT83.000.050.000.20-0.15-75.00%6930542.58%
MRK200717C000835002020-07-09 10:34AM EDT83.500.050.000.29+0.05-1549.61%
MRK200717C000840002020-07-09 11:18AM EDT84.000.060.000.00-0.09-60.00%512212.50%
MRK200717C000850002020-07-10 2:58PM EDT85.000.030.030.04-0.10-76.92%13935,70837.70%
MRK200717C000860002020-07-02 3:22PM EDT86.000.050.001.84-0.05-50.00%644887.70%
MRK200717C000870002020-07-06 3:18PM EDT87.000.050.001.50+0.05--386.82%
MRK200717C000875002020-07-10 1:29PM EDT87.500.020.020.03-0.04-66.67%1,0353,72544.53%
MRK200717C000900002020-07-10 3:25PM EDT90.000.020.000.00-0.04-66.67%102,65725.00%
MRK200717C000925002020-07-09 11:57AM EDT92.500.030.000.020.00-62,09353.13%
MRK200717C000950002020-07-10 10:33AM EDT95.000.010.000.00-0.02-66.67%3922,00225.00%
MRK200717C000975002020-06-29 3:28PM EDT97.500.010.000.100.00-182579.69%
MRK200717C001000002020-07-01 1:58PM EDT100.000.020.000.02-0.01-33.33%270471.88%
MRK200717C001050002020-07-06 2:51PM EDT105.000.010.000.01-0.01-50.00%11,12578.13%
MRK200717C001100002020-06-22 6:41PM EDT110.000.030.000.000.00-3034950.00%
MRK200717C001150002020-06-22 6:41PM EDT115.000.020.000.020.00-1547103.13%
MRK200717C001200002020-06-22 6:41PM EDT120.000.020.000.010.00-1535106.25%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK200717P000375002020-06-22 6:41PM EDT37.500.020.001.880.00--40365.23%
MRK200717P000400002020-07-01 12:46PM EDT40.000.010.000.52-0.01-50.00%110257.42%
MRK200717P000425002020-06-22 6:41PM EDT42.502.060.192.130.00-111328.13%
MRK200717P000450002020-06-22 6:41PM EDT45.000.750.022.130.00-11295.90%
MRK200717P000475002020-06-22 6:41PM EDT47.500.250.442.130.00--1285.35%
MRK200717P000500002020-06-22 2:19PM EDT50.000.030.002.130.00-5233247.56%
MRK200717P000550002020-07-08 11:39AM EDT55.000.010.001.73-0.05-83.33%3327191.99%
MRK200717P000600002020-07-02 9:35AM EDT60.000.020.000.41-0.02-50.00%4228107.23%
MRK200717P000625002020-07-06 10:00AM EDT62.500.020.000.07-0.10-83.33%543468.36%
MRK200717P000650002020-07-09 9:57AM EDT65.000.040.000.00-0.21-84.00%11,13525.00%
MRK200717P000675002020-07-10 10:37AM EDT67.500.040.020.05-0.22-84.62%294248.05%
MRK200717P000690002020-07-07 9:46AM EDT69.000.060.002.16-0.44-88.00%2993.07%
MRK200717P000700002020-07-10 3:17PM EDT70.000.050.030.07-0.60-92.31%362,33038.67%
MRK200717P000710002020-07-06 11:39AM EDT71.000.080.021.05-0.71-89.87%103958.35%
MRK200717P000715002020-07-10 3:13PM EDT71.500.100.080.27-0.78-88.64%15743.75%
MRK200717P000720002020-07-10 3:36PM EDT72.000.130.000.17-0.92-87.62%12739235.55%
MRK200717P000725002020-07-10 3:43PM EDT72.500.170.070.27-1.05-86.07%1262,38737.50%
MRK200717P000730002020-07-10 3:14PM EDT73.000.230.020.42-1.07-82.31%371,91840.14%
MRK200717P000735002020-07-10 3:08PM EDT73.500.240.010.29-1.16-82.86%295831.89%
MRK200717P000740002020-07-10 3:39PM EDT74.000.340.280.37-1.33-79.64%55119231.35%
MRK200717P000745002020-07-10 12:30PM EDT74.500.460.250.44-1.31-74.01%248229.98%
MRK200717P000750002020-07-10 2:45PM EDT75.000.480.370.56-1.58-76.70%2228,45129.54%
MRK200717P000755002020-07-10 3:00PM EDT75.500.680.590.72-1.60-70.18%2134829.49%
MRK200717P000760002020-07-10 3:00PM EDT76.000.950.050.86-1.58-62.45%30417028.17%
MRK200717P000765002020-07-10 3:39PM EDT76.501.080.971.10-1.76-61.97%3227728.61%
MRK200717P000770002020-07-10 3:44PM EDT77.001.301.231.61-1.90-59.38%7133334.67%
MRK200717P000775002020-07-10 3:57PM EDT77.501.300.871.79-2.10-61.76%643,45532.18%
MRK200717P000780002020-07-10 11:36AM EDT78.001.811.692.00-1.99-52.37%1316529.59%
MRK200717P000785002020-07-10 10:33AM EDT78.501.961.892.67-1.24-38.75%41,52038.14%
MRK200717P000790002020-07-10 3:07PM EDT79.002.712.202.85-1.39-33.90%342533.45%
MRK200717P000795002020-07-10 10:03AM EDT79.502.910.963.15+2.91+24.36%125230.86%
MRK200717P000800002020-07-10 1:30PM EDT80.003.682.123.55-1.38-27.27%297,40430.42%
MRK200717P000805002020-07-09 10:39AM EDT80.503.701.505.45+3.70-5774.17%
MRK200717P000810002020-07-09 10:39AM EDT81.004.152.556.10+4.15-2381.88%
MRK200717P000815002020-07-01 1:17PM EDT81.503.092.737.00-2.97-49.01%222395.95%
MRK200717P000820002020-07-06 10:18AM EDT82.002.843.007.35-2.51-46.92%-295.90%
MRK200717P000825002020-07-10 10:02AM EDT82.506.023.807.70-1.49-19.84%2090595.61%
MRK200717P000830002020-06-29 10:38AM EDT83.007.104.008.35+7.10--8103.13%
MRK200717P000850002020-07-10 3:43PM EDT85.008.466.0010.35-0.68-7.44%104,454116.70%
MRK200717P000875002020-07-09 3:44PM EDT87.5010.048.5512.85-1.26-11.15%15268132.32%
MRK200717P000900002020-07-02 9:58AM EDT90.0011.5011.0015.70-0.70-5.74%419960.94%
MRK200717P000925002020-06-22 6:41PM EDT92.5014.9013.5018.200.00-13469.53%
MRK200717P000950002020-06-22 6:41PM EDT95.008.7016.0020.800.00-14284.18%
MRK200717P000975002020-06-22 6:41PM EDT97.5010.3018.9523.200.00--1108.50%
MRK200717P001000002020-06-22 6:41PM EDT100.0012.2020.9525.500.00-60201.56%
MRK200717P001050002020-06-22 6:41PM EDT105.0014.3026.0030.800.00-77114.84%
MRK200717P001150002020-07-08 9:30AM EDT115.0036.1836.0040.80-2.19-5.71%-0141.41%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità