Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405C00110000 | 2024-03-13 3:57PM EDT | 2024-04-05 | 12.00 | 20.70 | 23.55 | 0.00 | - | 3 | 5 | 68.36% |
MRK240419C00110000 | 2024-03-27 3:13PM EDT | 2024-04-19 | 22.08 | 21.65 | 22.60 | 0.00 | - | 93 | 3,210 | 54.59% |
MRK240426C00110000 | 2024-03-11 1:33PM EDT | 2024-04-26 | 13.20 | 20.70 | 24.45 | 0.00 | - | - | 2 | 72.39% |
MRK240517C00110000 | 2024-03-27 9:57AM EDT | 2024-05-17 | 22.05 | 22.15 | 24.40 | 0.00 | - | 2 | 425 | 54.71% |
MRK240621C00110000 | 2024-03-27 12:39PM EDT | 2024-06-21 | 21.65 | 21.80 | 24.50 | 0.00 | - | 13 | 1,540 | 42.60% |
MRK240719C00110000 | 2024-03-19 9:45AM EDT | 2024-07-19 | 14.30 | 22.70 | 24.65 | 0.00 | - | 1 | 207 | 37.77% |
MRK240920C00110000 | 2024-03-27 9:44AM EDT | 2024-09-20 | 25.03 | 23.65 | 25.75 | +0.78 | +3.22% | 1 | 2,453 | 34.85% |
MRK241018C00110000 | 2024-03-19 2:21PM EDT | 2024-10-18 | 16.15 | 23.85 | 25.30 | 0.00 | - | 2 | 37 | 30.66% |
MRK250117C00110000 | 2024-03-27 12:57PM EDT | 2025-01-17 | 25.74 | 25.25 | 26.55 | +0.44 | +1.74% | 1 | 2,590 | 29.33% |
MRK250620C00110000 | 2024-03-27 9:43AM EDT | 2025-06-20 | 28.35 | 26.85 | 29.45 | 0.00 | - | 15 | 1,034 | 30.40% |
MRK251219C00110000 | 2024-03-04 1:02PM EDT | 2025-12-19 | 23.65 | 28.50 | 31.25 | 0.00 | - | 13 | 472 | 28.93% |
MRK260116C00110000 | 2024-03-27 2:02PM EDT | 2026-01-16 | 30.50 | 30.60 | 31.40 | 0.00 | - | 1,251 | 1,495 | 28.57% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405P00110000 | 2024-03-27 10:06AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 253 | 46.09% |
MRK240412P00110000 | 2024-03-28 9:55AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 41 | 53.03% |
MRK240419P00110000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.24 | 0.00 | - | 504 | 2,095 | 43.75% |
MRK240426P00110000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 1.24 | 0.01 | 0.31 | 0.00 | - | 1 | 229 | 40.14% |
MRK240517P00110000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.16 | +0.01 | +7.14% | 18 | 1,346 | 26.91% |
MRK240621P00110000 | 2024-03-28 12:21PM EDT | 2024-06-21 | 0.33 | 0.25 | 0.36 | 0.00 | - | 6 | 3,392 | 24.20% |
MRK240719P00110000 | 2024-03-28 1:48PM EDT | 2024-07-19 | 0.46 | 0.25 | 0.46 | -0.03 | -6.12% | 1 | 822 | 22.17% |
MRK240920P00110000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 0.98 | 0.90 | 1.01 | -0.02 | -2.00% | 35 | 294 | 21.75% |
MRK241018P00110000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 1.16 | 1.05 | 1.20 | -1.27 | -52.26% | 14 | 7 | 21.27% |
MRK250117P00110000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 1.94 | 1.77 | 2.03 | -0.16 | -7.62% | 12 | 3,320 | 21.03% |
MRK250620P00110000 | 2024-03-28 10:15AM EDT | 2025-06-20 | 3.30 | 2.74 | 3.40 | +0.05 | +1.54% | 1 | 684 | 20.82% |
MRK251219P00110000 | 2024-03-04 11:22AM EDT | 2025-12-19 | 5.94 | 3.50 | 4.85 | 0.00 | - | 24 | 166 | 20.58% |
MRK260116P00110000 | 2024-03-27 2:02PM EDT | 2026-01-16 | 4.95 | 4.60 | 5.35 | 0.00 | - | 1,252 | 2,269 | 21.11% |