Italia markets closed
Dow Jones
37.841,57 +106,46 (+0,28%) Nasdaq
15.859,87 -25,14 (-0,16%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0626 0,0000 (-0,00%) Bitcoin EUR
58.221,41 -2.845,93 (-4,66%) CMC Crypto 200
885,54 0,00 (0,00%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:05PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00105000 | 2024-04-15 3:32PM EDT | 2024-04-19 | 21.39 | 20.75 | 20.95 | 0.00 | - | 3 | 2,024 | 83.98% |
| MRK240517C00105000 | 2024-04-10 10:27AM EDT | 2024-05-17 | 22.30 | 21.35 | 21.60 | 0.00 | - | 3 | 3,050 | 48.56% |
| MRK240621C00105000 | 2024-04-12 12:31PM EDT | 2024-06-21 | 21.80 | 21.90 | 22.15 | 0.00 | - | 5 | 2,688 | 39.06% |
| MRK240719C00105000 | 2024-03-21 11:34AM EDT | 2024-07-19 | 20.75 | 21.80 | 22.40 | 0.00 | - | 3 | 383 | 34.67% |
| MRK240920C00105000 | 2024-04-04 12:44PM EDT | 2024-09-20 | 26.63 | 22.45 | 23.65 | 0.00 | - | 5 | 144 | 33.22% |
| MRK241018C00105000 | 2024-04-10 9:40AM EDT | 2024-10-18 | 23.15 | 23.35 | 24.25 | 0.00 | - | 6 | 186 | 33.14% |
| MRK250117C00105000 | 2024-04-16 11:47AM EDT | 2025-01-17 | 25.15 | 24.05 | 25.30 | -0.46 | -1.80% | 41 | 5,544 | 30.58% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 27.35 | 29.30 | 0.00 | - | 41 | 768 | 34.10% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 29.25 | 29.80 | 0.00 | - | 5 | 74 | 29.55% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 29.40 | 30.00 | 0.00 | - | 7 | 1,394 | 29.27% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00105000 | 2024-04-15 11:42AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 315 | 8,492 | 74.22% |
| MRK240426P00105000 | 2024-04-15 3:41PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.20 | 0.00 | - | 36 | 37 | 55.08% |
| MRK240510P00105000 | 2024-04-12 1:40PM EDT | 2024-05-10 | 0.16 | 0.05 | 0.29 | 0.00 | - | 10 | 10 | 42.77% |
| MRK240517P00105000 | 2024-04-16 11:45AM EDT | 2024-05-17 | 0.17 | 0.17 | 0.21 | +0.01 | +6.25% | 4 | 2,867 | 35.45% |
| MRK240621P00105000 | 2024-04-12 2:07PM EDT | 2024-06-21 | 0.46 | 0.37 | 0.42 | 0.00 | - | 6 | 2,508 | 28.32% |
| MRK240719P00105000 | 2024-04-04 2:11PM EDT | 2024-07-19 | 0.39 | 0.53 | 0.57 | 0.00 | - | 2 | 266 | 25.59% |
| MRK240920P00105000 | 2024-04-11 3:59PM EDT | 2024-09-20 | 1.01 | 1.09 | 1.14 | 0.00 | - | 12 | 1,142 | 24.00% |
| MRK241018P00105000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 1.22 | 1.35 | 1.42 | 0.00 | - | 25 | 101 | 23.71% |
| MRK250117P00105000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 2.06 | 2.16 | 2.25 | 0.00 | - | 7 | 6,259 | 22.82% |
| MRK250620P00105000 | 2024-04-08 12:10PM EDT | 2025-06-20 | 3.29 | 2.70 | 3.65 | 0.00 | - | 1 | 558 | 22.26% |
| MRK251219P00105000 | 2024-04-05 3:35PM EDT | 2025-12-19 | 3.96 | 3.55 | 4.95 | 0.00 | - | 2 | 517 | 21.48% |
| MRK260116P00105000 | 2024-04-16 11:35AM EDT | 2026-01-16 | 4.95 | 4.85 | 5.05 | +0.30 | +6.45% | 1 | 4,823 | 21.21% |
© 2024 Yahoo. Tutti i diritti riservati.