Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.442,71 +714,54 (+1,20%) CMC Crypto 200
1.399,05 +16,47 (+1,19%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 12.32 | 14.95 | 15.85 | 0.00 | - | 1 | 10 | 96.88% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 2024-05-03 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 57.18% |
| MRK240517C00115000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 16.55 | 14.15 | 17.00 | +3.70 | +28.79% | 3 | 9,508 | 50.66% |
| MRK240531C00115000 | 2024-04-16 2:05PM EDT | 2024-05-31 | 13.00 | 16.15 | 17.30 | 0.00 | - | - | 1 | 43.04% |
| MRK240621C00115000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 16.00 | 16.55 | 17.55 | +2.60 | +19.40% | 22 | 2,818 | 36.32% |
| MRK240719C00115000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 18.00 | 16.15 | 17.60 | +3.91 | +27.75% | 1 | 360 | 30.13% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 2024-09-20 | 15.67 | 16.50 | 19.50 | 0.00 | - | 1 | 450 | 30.98% |
| MRK241018C00115000 | 2024-04-19 9:38AM EDT | 2024-10-18 | 19.00 | 17.95 | 19.60 | +4.28 | +29.08% | 4 | 26 | 28.78% |
| MRK250117C00115000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 21.87 | 20.45 | 21.95 | +3.59 | +19.64% | 2 | 1,764 | 30.01% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 19.00 | 22.95 | 24.00 | 0.00 | - | 3 | 191 | 28.28% |
| MRK251219C00115000 | 2024-04-25 2:43PM EDT | 2025-12-19 | 25.47 | 24.45 | 28.50 | +2.15 | +9.22% | 1 | 1,208 | 31.40% |
| MRK260116C00115000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 24.35 | 25.35 | 27.90 | 0.00 | - | 1 | 175 | 29.69% |
| MRK261218C00115000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 27.11 | 29.45 | 30.80 | 0.00 | - | 1 | 11 | 27.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00115000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 84 | 62.50% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.34 | 0.01 | 0.12 | 0.00 | - | 1 | 19 | 45.02% |
| MRK240510P00115000 | 2024-04-10 2:23PM EDT | 2024-05-10 | 0.38 | 0.02 | 0.40 | 0.00 | - | - | 10 | 43.41% |
| MRK240517P00115000 | 2024-04-25 2:55PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.08 | -0.19 | -76.00% | 136 | 1,892 | 26.27% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 0.33 | 0.04 | 0.68 | 0.00 | - | 1 | 2 | 36.45% |
| MRK240621P00115000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.35 | -0.36 | -52.94% | 136 | 2,433 | 22.10% |
| MRK240719P00115000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 0.57 | 0.55 | 0.63 | -0.43 | -43.00% | 3 | 1,498 | 21.07% |
| MRK240920P00115000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 1.38 | 1.33 | 1.39 | -0.73 | -34.60% | 4 | 1,903 | 20.50% |
| MRK241018P00115000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 1.83 | 1.70 | 1.77 | -0.55 | -23.11% | 122 | 575 | 20.53% |
| MRK250117P00115000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 2.75 | 2.77 | 2.91 | -1.05 | -27.63% | 18 | 2,357 | 20.47% |
| MRK250620P00115000 | 2024-04-25 1:36PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.60 | -1.15 | -20.35% | 116 | 545 | 20.32% |
| MRK251219P00115000 | 2024-04-25 11:15AM EDT | 2025-12-19 | 6.20 | 5.55 | 5.95 | -0.60 | -8.82% | 1 | 1,090 | 19.50% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.40 | 5.80 | 6.25 | -0.65 | -9.22% | 14 | 107 | 19.60% |
© 2024 Yahoo. Tutti i diritti riservati.