Italia markets open in 3 hours 56 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.095,43 +55,12 (+0,09%) CMC Crypto 200
1.390,43 +7,86 (+0,57%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 21.00 | 24.25 | 27.45 | 0.00 | - | 1 | 1 | 215.23% |
| MRK240426C00108000 | 2024-04-25 1:33PM EDT | 108.00 | 22.70 | 20.95 | 22.80 | +4.35 | +23.71% | 12 | 6 | 177.34% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 115.00 | 12.32 | 14.95 | 15.85 | 0.00 | - | 1 | 10 | 137.11% |
| MRK240426C00116000 | 2024-04-22 11:00AM EDT | 116.00 | 11.55 | 13.50 | 14.80 | 0.00 | - | 4 | 20 | 118.75% |
| MRK240426C00117000 | 2024-04-25 9:32AM EDT | 117.00 | 12.50 | 12.55 | 14.15 | +4.20 | +50.60% | 1 | 46 | 158.40% |
| MRK240426C00119000 | 2024-04-25 3:20PM EDT | 119.00 | 11.95 | 10.05 | 12.90 | +3.60 | +43.11% | 13 | 1 | 191.99% |
| MRK240426C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 10.43 | 10.45 | 11.40 | +3.03 | +40.95% | 2 | 23 | 108.40% |
| MRK240426C00121000 | 2024-04-25 1:14PM EDT | 121.00 | 9.43 | 7.80 | 10.10 | +4.33 | +84.90% | 1 | 67 | 116.99% |
| MRK240426C00122000 | 2024-04-25 10:58AM EDT | 122.00 | 7.30 | 8.15 | 8.85 | +1.60 | +28.07% | 18 | 47 | 82.81% |
| MRK240426C00123000 | 2024-04-25 11:40AM EDT | 123.00 | 6.55 | 6.55 | 9.65 | +1.95 | +42.39% | 647 | 640 | 98.44% |
| MRK240426C00124000 | 2024-04-25 9:35AM EDT | 124.00 | 8.00 | 4.90 | 6.95 | +3.80 | +90.48% | 5 | 28 | 77.15% |
| MRK240426C00125000 | 2024-04-25 3:17PM EDT | 125.00 | 5.89 | 5.05 | 5.85 | +2.40 | +68.77% | 144 | 1,153 | 58.98% |
| MRK240426C00126000 | 2024-04-25 12:47PM EDT | 126.00 | 4.05 | 4.40 | 6.20 | +1.49 | +58.20% | 81 | 670 | 81.05% |
| MRK240426C00127000 | 2024-04-25 3:15PM EDT | 127.00 | 3.80 | 2.52 | 5.05 | +1.86 | +95.88% | 227 | 1,803 | 104.30% |
| MRK240426C00128000 | 2024-04-25 3:07PM EDT | 128.00 | 2.65 | 2.35 | 3.35 | +1.16 | +77.85% | 428 | 1,104 | 60.84% |
| MRK240426C00129000 | 2024-04-25 3:47PM EDT | 129.00 | 1.98 | 1.82 | 2.07 | +0.89 | +81.65% | 236 | 934 | 36.13% |
| MRK240426C00130000 | 2024-04-25 3:59PM EDT | 130.00 | 1.22 | 1.16 | 1.22 | +0.44 | +56.41% | 1,991 | 3,720 | 29.74% |
| MRK240426C00131000 | 2024-04-25 3:41PM EDT | 131.00 | 0.62 | 0.59 | 0.67 | +0.09 | +16.98% | 704 | 1,285 | 29.35% |
| MRK240426C00132000 | 2024-04-25 3:44PM EDT | 132.00 | 0.25 | 0.24 | 0.30 | -0.13 | -34.21% | 1,302 | 456 | 28.37% |
| MRK240426C00133000 | 2024-04-25 3:53PM EDT | 133.00 | 0.09 | 0.09 | 0.13 | -0.16 | -64.00% | 150 | 328 | 29.20% |
| MRK240426C00134000 | 2024-04-25 3:21PM EDT | 134.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 377 | 396 | 31.06% |
| MRK240426C00135000 | 2024-04-25 3:52PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 209 | 803 | 33.59% |
| MRK240426C00136000 | 2024-04-25 12:21PM EDT | 136.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 13 | 113 | 47.66% |
| MRK240426C00137000 | 2024-04-25 9:47AM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 197 | 50.00% |
| MRK240426C00138000 | 2024-04-22 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 212 | 63.28% |
| MRK240426C00139000 | 2024-04-24 11:29AM EDT | 139.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 1,234 | 49.22% |
| MRK240426C00140000 | 2024-04-24 2:58PM EDT | 140.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 12 | 74 | 59.38% |
| MRK240426C00141000 | 2024-04-22 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 71.09% |
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 18 | 129.49% |
| MRK240426C00150000 | 2024-04-25 2:19PM EDT | 150.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 2 | 21 | 129.69% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 142.19% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 316.41% |
| MRK240426P00095000 | 2024-04-25 10:40AM EDT | 95.00 | 0.01 | 0.00 | 0.94 | -0.03 | -75.00% | 15 | 114 | 374.02% |
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 815 | 175.00% |
| MRK240426P00105000 | 2024-04-24 3:13PM EDT | 105.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 585 | 242.58% |
| MRK240426P00106000 | 2024-04-19 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 30 | 70 | 233.98% |
| MRK240426P00109000 | 2024-04-22 10:11AM EDT | 109.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 220 | 119 | 207.81% |
| MRK240426P00110000 | 2024-04-24 1:05PM EDT | 110.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 2 | 400 | 199.22% |
| MRK240426P00111000 | 2024-04-25 9:45AM EDT | 111.00 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 5 | 59 | 190.63% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 173.63% |
| MRK240426P00114000 | 2024-04-25 1:43PM EDT | 114.00 | 0.01 | 0.00 | 0.51 | -0.09 | -90.00% | 10 | 15 | 165.23% |
| MRK240426P00115000 | 2024-04-24 2:58PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 84 | 87.50% |
| MRK240426P00116000 | 2024-04-23 9:32AM EDT | 116.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 10 | 60 | 148.24% |
| MRK240426P00117000 | 2024-04-24 3:08PM EDT | 117.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 163 | 110.16% |
| MRK240426P00118000 | 2024-04-24 3:57PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 6 | 45 | 71.88% |
| MRK240426P00119000 | 2024-04-24 3:57PM EDT | 119.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 120 | 896 | 101.17% |
| MRK240426P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 31 | 713 | 70.31% |
| MRK240426P00121000 | 2024-04-25 2:44PM EDT | 121.00 | 0.01 | 0.00 | 0.66 | -0.29 | -96.67% | 62 | 374 | 112.70% |
| MRK240426P00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.40 | -97.56% | 820 | 1,661 | 54.69% |
| MRK240426P00123000 | 2024-04-25 3:32PM EDT | 123.00 | 0.01 | 0.00 | 0.52 | -0.54 | -98.18% | 85 | 1,840 | 88.48% |
| MRK240426P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 0.05 | 0.00 | 0.35 | -0.73 | -93.59% | 27 | 988 | 71.88% |
| MRK240426P00125000 | 2024-04-25 3:53PM EDT | 125.00 | 0.24 | 0.01 | 0.24 | -0.81 | -77.14% | 94 | 3,527 | 58.40% |
| MRK240426P00126000 | 2024-04-25 3:02PM EDT | 126.00 | 0.06 | 0.03 | 0.41 | -1.41 | -95.92% | 74 | 2,253 | 58.50% |
| MRK240426P00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.08 | 0.05 | 0.10 | -1.87 | -95.90% | 547 | 925 | 39.65% |
| MRK240426P00128000 | 2024-04-25 3:24PM EDT | 128.00 | 0.10 | 0.12 | 0.16 | -2.03 | -95.31% | 136 | 629 | 35.84% |
| MRK240426P00129000 | 2024-04-25 3:51PM EDT | 129.00 | 0.24 | 0.23 | 0.32 | -2.93 | -92.43% | 161 | 88 | 34.67% |
| MRK240426P00130000 | 2024-04-25 3:55PM EDT | 130.00 | 0.50 | 0.45 | 0.54 | -3.02 | -85.80% | 123 | 73 | 31.30% |
| MRK240426P00131000 | 2024-04-25 3:54PM EDT | 131.00 | 0.96 | 0.87 | 0.98 | -3.22 | -77.03% | 200 | 455 | 30.47% |
| MRK240426P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 1.57 | 1.52 | 1.68 | -5.73 | -78.49% | 98 | 19 | 32.76% |
| MRK240426P00133000 | 2024-04-25 2:05PM EDT | 133.00 | 2.23 | 2.16 | 2.53 | -4.77 | -68.14% | 76 | 92 | 36.43% |
| MRK240426P00134000 | 2024-04-25 1:16PM EDT | 134.00 | 3.48 | 2.36 | 3.55 | -3.32 | -48.82% | 19 | 4 | 47.17% |
| MRK240426P00136000 | 2024-04-22 9:51AM EDT | 136.00 | 9.75 | 4.15 | 6.00 | 0.00 | - | 1 | 2 | 90.92% |
© 2024 Yahoo. Tutti i diritti riservati.