Italia markets open in 8 hours 52 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0771 -0,0033 (-0,30%) Bitcoin EUR
64.506,64 -221,72 (-0,34%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00120000 | 2024-06-07 1:19PM EDT | 2024-06-14 | 10.72 | 10.10 | 13.40 | 0.00 | - | 10 | 10 | 53.91% |
| MRK240621C00120000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 11.60 | 11.20 | 12.05 | +0.75 | +6.91% | 12 | 3,394 | 42.53% |
| MRK240719C00120000 | 2024-06-10 10:36AM EDT | 2024-07-19 | 11.82 | 11.55 | 12.00 | +1.02 | +9.44% | 21 | 1,153 | 22.66% |
| MRK240816C00120000 | 2024-06-05 12:16PM EDT | 2024-08-16 | 12.82 | 12.35 | 13.00 | +1.70 | +15.29% | 6 | 19 | 25.07% |
| MRK240920C00120000 | 2024-06-10 3:14PM EDT | 2024-09-20 | 13.67 | 13.35 | 13.95 | +1.42 | +11.59% | 6 | 1,904 | 25.15% |
| MRK241018C00120000 | 2024-06-10 3:33PM EDT | 2024-10-18 | 14.27 | 13.60 | 14.35 | +0.62 | +4.54% | 3 | 8,604 | 23.95% |
| MRK250117C00120000 | 2024-06-10 2:59PM EDT | 2025-01-17 | 16.15 | 15.65 | 16.75 | +0.40 | +2.54% | 24 | 2,400 | 25.53% |
| MRK250620C00120000 | 2024-06-06 2:22PM EDT | 2025-06-20 | 19.05 | 18.20 | 20.50 | 0.00 | - | 1 | 282 | 27.61% |
| MRK251219C00120000 | 2024-05-30 11:25AM EDT | 2025-12-19 | 19.66 | 21.00 | 23.40 | 0.00 | - | 16 | 1,329 | 27.61% |
| MRK260116C00120000 | 2024-06-10 3:26PM EDT | 2026-01-16 | 22.60 | 21.40 | 23.50 | +1.10 | +5.12% | 2 | 597 | 27.11% |
| MRK261218C00120000 | 2024-06-04 3:29PM EDT | 2026-12-18 | 24.29 | 24.60 | 27.95 | 0.00 | - | 1 | 41 | 27.46% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614P00120000 | 2024-06-07 10:41AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 301 | 36.33% |
| MRK240621P00120000 | 2024-06-10 10:07AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.16 | -0.04 | -33.33% | 10 | 6,050 | 31.25% |
| MRK240628P00120000 | 2024-06-10 10:41AM EDT | 2024-06-28 | 0.18 | 0.06 | 0.37 | +0.01 | +5.88% | 10 | 152 | 30.18% |
| MRK240705P00120000 | 2024-06-07 11:10AM EDT | 2024-07-05 | 0.23 | 0.00 | 0.26 | 0.00 | - | 100 | 105 | 23.63% |
| MRK240719P00120000 | 2024-06-10 2:03PM EDT | 2024-07-19 | 0.32 | 0.28 | 0.33 | -0.06 | -15.79% | 18 | 5,934 | 20.19% |
| MRK240816P00120000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 0.84 | 0.71 | 1.05 | -0.11 | -11.58% | 19 | 214 | 21.89% |
| MRK240920P00120000 | 2024-06-10 11:21AM EDT | 2024-09-20 | 1.67 | 1.35 | 1.56 | +0.07 | +4.37% | 1 | 1,415 | 20.66% |
| MRK241018P00120000 | 2024-06-07 12:06PM EDT | 2024-10-18 | 2.05 | 1.67 | 1.96 | 0.00 | - | 8 | 7,958 | 20.15% |
| MRK250117P00120000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 3.00 | 2.91 | 3.05 | -0.20 | -6.25% | 42 | 4,466 | 19.01% |
| MRK250620P00120000 | 2024-06-10 3:05PM EDT | 2025-06-20 | 4.80 | 4.65 | 5.70 | -1.10 | -18.64% | 11 | 727 | 20.60% |
| MRK251219P00120000 | 2024-06-06 12:33PM EDT | 2025-12-19 | 7.10 | 6.35 | 7.40 | 0.00 | - | 16 | 1,276 | 19.91% |
| MRK260116P00120000 | 2024-06-07 2:03PM EDT | 2026-01-16 | 7.10 | 6.65 | 7.55 | 0.00 | - | 205 | 1,709 | 19.68% |
| MRK261218P00120000 | 2024-05-24 10:34AM EDT | 2026-12-18 | 9.40 | 7.65 | 9.45 | 0.00 | - | 1 | 1 | 18.25% |
© 2024 Yahoo. Tutti i diritti riservati.