Italia markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
131,95+0,20 (+0,15%)
Alla chiusura: 04:00PM EDT
131,95 0,00 (0,00%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK240405C001100002024-03-13 3:57PM EDT2024-04-0512.0020.7023.550.00-3568.36%
MRK240419C001100002024-03-27 3:13PM EDT2024-04-1922.0821.6522.600.00-933,21054.59%
MRK240426C001100002024-03-11 1:33PM EDT2024-04-2613.2020.7024.450.00--272.39%
MRK240517C001100002024-03-27 9:57AM EDT2024-05-1722.0522.1524.400.00-242554.71%
MRK240621C001100002024-03-27 12:39PM EDT2024-06-2121.6521.8024.500.00-131,54042.60%
MRK240719C001100002024-03-19 9:45AM EDT2024-07-1914.3022.7024.650.00-120737.77%
MRK240920C001100002024-03-27 9:44AM EDT2024-09-2025.0323.6525.75+0.78+3.22%12,45334.85%
MRK241018C001100002024-03-19 2:21PM EDT2024-10-1816.1523.8525.300.00-23730.66%
MRK250117C001100002024-03-27 12:57PM EDT2025-01-1725.7425.2526.55+0.44+1.74%12,59029.33%
MRK250620C001100002024-03-27 9:43AM EDT2025-06-2028.3526.8529.450.00-151,03430.40%
MRK251219C001100002024-03-04 1:02PM EDT2025-12-1923.6528.5031.250.00-1347228.93%
MRK260116C001100002024-03-27 2:02PM EDT2026-01-1630.5030.6031.400.00-1,2511,49528.57%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRK240405P001100002024-03-27 10:06AM EDT2024-04-050.010.000.010.00-425346.09%
MRK240412P001100002024-03-28 9:55AM EDT2024-04-120.030.000.240.00-104153.03%
MRK240419P001100002024-03-28 3:36PM EDT2024-04-190.050.050.240.00-5042,09543.75%
MRK240426P001100002024-03-27 9:30AM EDT2024-04-261.240.010.310.00-122940.14%
MRK240517P001100002024-03-28 3:35PM EDT2024-05-170.150.100.16+0.01+7.14%181,34626.91%
MRK240621P001100002024-03-28 12:21PM EDT2024-06-210.330.250.360.00-63,39224.20%
MRK240719P001100002024-03-28 1:48PM EDT2024-07-190.460.250.46-0.03-6.12%182222.17%
MRK240920P001100002024-03-28 3:40PM EDT2024-09-200.980.901.01-0.02-2.00%3529421.75%
MRK241018P001100002024-03-28 3:40PM EDT2024-10-181.161.051.20-1.27-52.26%14721.27%
MRK250117P001100002024-03-28 3:05PM EDT2025-01-171.941.772.03-0.16-7.62%123,32021.03%
MRK250620P001100002024-03-28 10:15AM EDT2025-06-203.302.743.40+0.05+1.54%168420.82%
MRK251219P001100002024-03-04 11:22AM EDT2025-12-195.943.504.850.00-2416620.58%
MRK260116P001100002024-03-27 2:02PM EDT2026-01-164.954.605.350.00-1,2522,26921.11%