Italia markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,78-0,73 (-0,83%)
Alla chiusura: 04:03PM EDT
86,80 +0,02 (+0,02%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK220930C000800002022-09-23 2:56PM EDT80.006.506.657.25-0.15-2.26%20059.67%
MRK220930C000820002022-09-23 10:26AM EDT82.005.654.855.15+0.70+14.14%121343.07%
MRK220930C000830002022-09-20 11:34AM EDT83.003.603.854.400.00-21245.07%
MRK220930C000840002022-09-23 3:59PM EDT84.003.153.103.35-1.29-29.05%71736.33%
MRK220930C000850002022-09-23 3:06PM EDT85.002.062.292.56-1.19-36.62%5826234.28%
MRK220930C000860002022-09-23 3:38PM EDT86.001.561.571.79-0.77-33.05%9748330.88%
MRK220930C000870002022-09-23 3:56PM EDT87.001.181.111.21-0.63-34.81%30327729.64%
MRK220930C000875002022-09-23 3:45PM EDT87.500.860.811.01-0.58-40.28%5624830.03%
MRK220930C000880002022-09-23 3:45PM EDT88.000.700.610.76-0.46-39.66%33646228.61%
MRK220930C000890002022-09-23 3:48PM EDT89.000.390.330.45-0.26-40.00%6926728.08%
MRK220930C000900002022-09-23 3:31PM EDT90.000.200.170.26-0.17-45.95%3201,35528.13%
MRK220930C000910002022-09-23 3:35PM EDT91.000.100.090.14-0.19-65.52%8844828.13%
MRK220930C000920002022-09-23 3:46PM EDT92.000.060.060.10-0.06-50.00%1167030.27%
MRK220930C000925002022-09-23 10:11AM EDT92.500.070.040.08-0.02-22.22%79230.86%
MRK220930C000930002022-09-23 9:46AM EDT93.000.080.030.06+0.01+14.29%1014531.06%
MRK220930C000940002022-09-21 9:47AM EDT94.000.020.020.050.00-29833.79%
MRK220930C000950002022-09-23 10:20AM EDT95.000.030.000.050.00-516737.50%
MRK220930C000960002022-09-22 12:52PM EDT96.000.030.000.040.00-3314839.45%
MRK220930C000970002022-09-21 12:55PM EDT97.000.010.000.040.00-317842.97%
MRK220930C000980002022-09-14 1:50PM EDT98.000.030.000.040.00-151646.09%
MRK220930C000990002022-09-20 10:40AM EDT99.000.020.000.040.00-2449.22%
MRK220930C001000002022-09-23 2:14PM EDT100.000.010.000.04-0.01-50.00%213852.34%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK220930P000600002022-09-01 10:15AM EDT60.000.070.000.040.00--1114.06%
MRK220930P000700002022-09-20 11:39AM EDT70.000.010.000.040.00-817670.31%
MRK220930P000750002022-09-20 9:33AM EDT75.000.050.000.050.00-331351.56%
MRK220930P000760002022-09-21 3:39PM EDT76.000.030.000.050.00-111352.34%
MRK220930P000770002022-09-23 1:09PM EDT77.000.030.010.05-0.02-40.00%51248.05%
MRK220930P000780002022-09-23 11:43AM EDT78.000.020.010.07-0.04-66.67%51146.29%
MRK220930P000790002022-09-23 2:20PM EDT79.000.060.020.09+0.02+50.00%2332943.75%
MRK220930P000800002022-09-23 1:36PM EDT80.000.100.060.12+0.04+66.67%419741.41%
MRK220930P000810002022-09-23 3:44PM EDT81.000.120.090.14+0.03+33.33%265137.70%
MRK220930P000820002022-09-23 3:37PM EDT82.000.200.140.23+0.07+53.85%2212237.11%
MRK220930P000830002022-09-23 3:55PM EDT83.000.260.220.29+0.09+52.94%1317633.79%
MRK220930P000840002022-09-23 3:51PM EDT84.000.410.340.43+0.11+36.67%5433632.13%
MRK220930P000850002022-09-23 3:59PM EDT85.000.610.540.63+0.20+48.78%72051030.42%
MRK220930P000860002022-09-23 3:45PM EDT86.000.900.820.91+0.24+36.36%16764028.57%
MRK220930P000870002022-09-23 3:06PM EDT87.001.611.231.40+0.69+75.00%16247428.96%
MRK220930P000875002022-09-23 3:46PM EDT87.501.651.491.70+0.45+37.50%616129.35%
MRK220930P000880002022-09-23 3:05PM EDT88.002.151.782.03+0.85+65.38%48821229.79%
MRK220930P000890002022-09-23 11:46AM EDT89.002.612.472.76+0.79+43.41%101030.57%
MRK220930P000900002022-09-22 3:59PM EDT90.003.543.253.55+0.75+26.88%210130.57%
MRK220930P000910002022-09-23 9:35AM EDT91.004.104.004.50+0.60+17.14%2534.38%
MRK220930P000920002022-09-22 1:09PM EDT92.004.255.055.550.00-2141.60%
MRK220930P000925002022-09-12 10:55AM EDT92.504.455.506.300.00--053.42%
MRK220930P000930002022-09-12 11:15AM EDT93.004.905.956.500.00-5044.53%
MRK220930P000940002022-09-09 3:56PM EDT94.007.266.957.450.00-4046.78%