Italia markets close in 6 minutes
FTSE MIB
33.928,75 +47,25 (+0,14%) Dow Jones
37.926,61 +151,23 (+0,40%) Nasdaq
15.429,86 -171,64 (-1,10%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,28 +0,55 (+0,66%) Bitcoin EUR
60.452,67 +704,98 (+1,18%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:24AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00100000 | 2024-04-01 10:52AM EDT | 2024-04-19 | 31.00 | 23.10 | 26.40 | 0.00 | - | 3 | 9,016 | 361.04% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 25.45 | 26.00 | +0.72 | +2.90% | 1 | 121 | 54.20% |
| MRK240621C00100000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 26.97 | 25.95 | 26.50 | 0.00 | - | 2 | 1,896 | 46.19% |
| MRK240719C00100000 | 2024-03-25 9:32AM EDT | 2024-07-19 | 25.70 | 25.90 | 26.55 | 0.00 | - | 1 | 17 | 38.95% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 27.20 | 27.50 | 0.00 | - | 2 | 69 | 35.71% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 27.20 | 27.80 | 0.00 | - | 2 | 16 | 34.36% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 2025-01-17 | 32.20 | 28.55 | 29.80 | 0.00 | - | 2 | 1,509 | 35.39% |
| MRK250620C00100000 | 2024-04-18 9:59AM EDT | 2025-06-20 | 30.53 | 30.65 | 31.00 | 0.00 | - | 2 | 43 | 31.51% |
| MRK251219C00100000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 32.68 | 32.45 | 34.35 | 0.00 | - | 50 | 28 | 33.41% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 32.50 | 33.10 | 0.00 | - | 1 | 215 | 30.16% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 34.90 | 36.40 | 0.00 | - | 50 | 54 | 29.69% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00100000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 65 | 10,922 | 269.92% |
| MRK240426P00100000 | 2024-04-19 10:27AM EDT | 2024-04-26 | 0.06 | 0.02 | 0.07 | 0.00 | - | 41 | 706 | 67.19% |
| MRK240517P00100000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 631 | 43.95% |
| MRK240621P00100000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.27 | 0.00 | - | 11 | 3,493 | 31.54% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 2024-07-19 | 0.40 | 0.16 | 0.40 | 0.00 | - | 3 | 192 | 28.52% |
| MRK240920P00100000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.74 | 0.00 | - | 1 | 157 | 25.37% |
| MRK241018P00100000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 0.95 | 0.91 | 0.96 | 0.00 | - | 24 | 6,682 | 25.00% |
| MRK250117P00100000 | 2024-04-18 10:10AM EDT | 2025-01-17 | 1.62 | 1.53 | 1.67 | 0.00 | - | 1 | 3,644 | 24.09% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 2.50 | 2.35 | 2.81 | 0.00 | - | 1 | 170 | 23.11% |
| MRK251219P00100000 | 2024-04-10 10:35AM EDT | 2025-12-19 | 3.60 | 3.80 | 4.00 | 0.00 | - | 279 | 299 | 22.32% |
| MRK260116P00100000 | 2024-04-18 10:53AM EDT | 2026-01-16 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 449 | 22.06% |
© 2024 Yahoo. Tutti i diritti riservati.