Italia markets close in 4 hours
FTSE MIB
34.264,17 -395,38 (-1,14%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00125000 | 2024-05-28 3:40PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 234 | 201 | 0.00% |
| MRK240607C00125000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 65 | 93 | 0.00% |
| MRK240614C00125000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 2.74 | 0.00 | 0.00 | 0.00 | - | 71 | 79 | 0.00% |
| MRK240621C00125000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 296 | 4,409 | 0.00% |
| MRK240628C00125000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MRK240705C00125000 | 2024-05-28 2:02PM EDT | 2024-07-05 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240719C00125000 | 2024-05-28 3:40PM EDT | 2024-07-19 | 3.82 | 0.00 | 0.00 | 0.00 | - | 252 | 3,249 | 0.00% |
| MRK240816C00125000 | 2024-05-28 3:40PM EDT | 2024-08-16 | 5.23 | 0.00 | 0.00 | 0.00 | - | 31 | 103 | 0.00% |
| MRK240920C00125000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 128 | 2,829 | 0.00% |
| MRK241018C00125000 | 2024-05-28 3:52PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 0.00% |
| MRK250117C00125000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 9.42 | 0.00 | 0.00 | 0.00 | - | 25 | 3,351 | 0.00% |
| MRK250620C00125000 | 2024-05-28 3:56PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 0.00% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.00% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 154 | 0.00% |
| MRK261218C00125000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 19.64 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00125000 | 2024-05-28 3:29PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 522 | 293 | 3.13% |
| MRK240607P00125000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 71 | 160 | 1.56% |
| MRK240614P00125000 | 2024-05-28 3:45PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 621 | 676 | 1.56% |
| MRK240621P00125000 | 2024-05-28 2:58PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 104 | 6,292 | 0.78% |
| MRK240628P00125000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 2.18 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 0.78% |
| MRK240719P00125000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 293 | 2,061 | 0.78% |
| MRK240816P00125000 | 2024-05-28 2:43PM EDT | 2024-08-16 | 3.66 | 0.00 | 0.00 | 0.00 | - | 57 | 384 | 0.39% |
| MRK240920P00125000 | 2024-05-28 2:28PM EDT | 2024-09-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 18 | 2,523 | 0.39% |
| MRK241018P00125000 | 2024-05-28 3:03PM EDT | 2024-10-18 | 5.13 | 0.00 | 0.00 | 0.00 | - | 31 | 1,769 | 0.39% |
| MRK250117P00125000 | 2024-05-28 2:03PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2,116 | 0.39% |
| MRK250620P00125000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 0.20% |
| MRK251219P00125000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 82 | 0.20% |
| MRK260116P00125000 | 2024-05-28 1:39PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,163 | 0.20% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.