Italia markets closed
Dow Jones
38.847,62 +48,63 (+0,13%) Nasdaq
17.198,16 +65,04 (+0,38%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.682,35 -156,89 (-0,24%) CMC Crypto 200
1.448,05 +1,38 (+0,10%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614C00130000 | 2024-06-10 2:57PM EDT | 2024-06-14 | 1.99 | 1.94 | 2.09 | +0.37 | +22.84% | 17 | 1,047 | 20.66% |
| MRK240621C00130000 | 2024-06-10 3:01PM EDT | 2024-06-21 | 2.19 | 2.16 | 2.21 | +0.36 | +19.67% | 268 | 21,209 | 14.72% |
| MRK240628C00130000 | 2024-06-10 1:32PM EDT | 2024-06-28 | 2.15 | 2.59 | 2.72 | -0.11 | -4.87% | 5 | 103 | 16.25% |
| MRK240705C00130000 | 2024-06-10 12:40PM EDT | 2024-07-05 | 2.18 | 2.69 | 2.96 | -0.30 | -12.10% | 11 | 14 | 15.69% |
| MRK240712C00130000 | 2024-06-10 12:04PM EDT | 2024-07-12 | 2.57 | 3.00 | 3.35 | -0.37 | -12.59% | 1 | 2 | 16.48% |
| MRK240719C00130000 | 2024-06-10 2:24PM EDT | 2024-07-19 | 3.48 | 3.50 | 3.60 | +0.28 | +8.75% | 245 | 6,974 | 16.44% |
| MRK240726C00130000 | 2024-06-10 1:58PM EDT | 2024-07-26 | 3.71 | 3.70 | 3.95 | +0.10 | +2.77% | 110 | 5 | 17.08% |
| MRK240816C00130000 | 2024-06-10 2:24PM EDT | 2024-08-16 | 5.13 | 5.15 | 5.25 | +0.28 | +5.77% | 78 | 1,722 | 20.04% |
| MRK240920C00130000 | 2024-06-10 3:00PM EDT | 2024-09-20 | 6.35 | 6.35 | 6.45 | +0.36 | +6.27% | 9 | 2,710 | 20.64% |
| MRK241018C00130000 | 2024-06-10 1:10PM EDT | 2024-10-18 | 6.43 | 7.10 | 7.15 | -0.37 | -5.44% | 1 | 656 | 20.56% |
| MRK250117C00130000 | 2024-06-10 2:57PM EDT | 2025-01-17 | 9.55 | 9.40 | 9.70 | +0.35 | +3.80% | 22 | 3,738 | 22.10% |
| MRK250620C00130000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 12.53 | 11.90 | 13.25 | 0.00 | - | 1 | 1,010 | 23.73% |
| MRK251219C00130000 | 2024-06-07 12:53PM EDT | 2025-12-19 | 15.80 | 15.90 | 16.50 | -0.10 | -0.63% | 4 | 160 | 24.56% |
| MRK260116C00130000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 14.80 | 15.90 | 16.85 | 0.00 | - | 4 | 284 | 24.51% |
| MRK261218C00130000 | 2024-06-06 11:09AM EDT | 2026-12-18 | 19.72 | 20.25 | 21.45 | 0.00 | - | 7 | 66 | 25.17% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240614P00130000 | 2024-06-10 2:27PM EDT | 2024-06-14 | 0.53 | 0.42 | 0.46 | -0.35 | -39.77% | 261 | 902 | 16.60% |
| MRK240621P00130000 | 2024-06-10 2:58PM EDT | 2024-06-21 | 1.11 | 1.06 | 1.12 | -0.44 | -28.39% | 70 | 1,897 | 18.36% |
| MRK240628P00130000 | 2024-06-10 10:20AM EDT | 2024-06-28 | 2.18 | 1.53 | 1.67 | +0.17 | +8.46% | 2 | 16 | 19.39% |
| MRK240719P00130000 | 2024-06-10 2:57PM EDT | 2024-07-19 | 2.19 | 2.13 | 2.23 | -0.42 | -16.09% | 63 | 3,055 | 16.69% |
| MRK240816P00130000 | 2024-06-10 12:33PM EDT | 2024-08-16 | 3.45 | 3.25 | 3.35 | -0.25 | -6.76% | 66 | 474 | 17.85% |
| MRK240920P00130000 | 2024-06-10 2:16PM EDT | 2024-09-20 | 4.28 | 4.20 | 4.30 | -0.27 | -5.93% | 150 | 945 | 17.97% |
| MRK241018P00130000 | 2024-06-10 1:45PM EDT | 2024-10-18 | 4.95 | 4.75 | 4.85 | -0.21 | -4.07% | 104 | 1,661 | 17.71% |
| MRK250117P00130000 | 2024-06-10 2:49PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.40 | -0.30 | -4.51% | 114 | 1,282 | 17.44% |
| MRK250620P00130000 | 2024-06-03 9:37AM EDT | 2025-06-20 | 8.85 | 7.25 | 9.75 | -1.45 | -14.08% | 1 | 305 | 19.77% |
| MRK251219P00130000 | 2024-06-04 3:49PM EDT | 2025-12-19 | 11.45 | 9.95 | 11.25 | 0.00 | - | 21 | 226 | 18.58% |
| MRK260116P00130000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 13.35 | 10.15 | 10.75 | 0.00 | - | 15 | 399 | 17.37% |
| MRK261218P00130000 | 2024-06-06 11:09AM EDT | 2026-12-18 | 13.14 | 11.90 | 13.10 | 0.00 | - | 7 | 164 | 16.72% |
© 2024 Yahoo. Tutti i diritti riservati.