Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.487,82 +1.140,52 (+1,95%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00120000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 7.65 | 7.25 | 7.85 | -3.55 | -31.70% | 3 | 8 | 36.18% |
| MRK240517C00120000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 8.13 | 7.45 | 8.50 | -0.72 | -8.14% | 31 | 4,574 | 36.74% |
| MRK240524C00120000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 8.40 | 8.00 | 8.35 | -1.15 | -12.04% | 1 | 43 | 28.15% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.20 | 7.40 | 8.60 | -3.90 | -32.23% | 1 | 3 | 27.00% |
| MRK240621C00120000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 9.15 | 8.50 | 8.95 | -0.65 | -6.63% | 44 | 3,379 | 23.00% |
| MRK240719C00120000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 9.35 | 9.00 | 9.50 | -1.50 | -13.82% | 16 | 1,156 | 21.39% |
| MRK240920C00120000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 13.45 | 10.90 | 11.55 | 0.00 | - | 5 | 1,896 | 23.49% |
| MRK241018C00120000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 12.15 | 11.55 | 12.10 | +0.16 | +1.33% | 8,513 | 80 | 23.23% |
| MRK250117C00120000 | 2024-05-02 1:16PM EDT | 2025-01-17 | 15.60 | 13.70 | 15.05 | 0.00 | - | 10 | 2,237 | 26.22% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 17.58 | 17.00 | 17.55 | -0.87 | -4.72% | 1 | 295 | 25.71% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 2025-12-19 | 20.18 | 19.45 | 20.50 | 0.00 | - | 1 | 1,330 | 26.25% |
| MRK260116C00120000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 21.60 | 19.80 | 20.80 | 0.00 | - | 1 | 647 | 26.13% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 2026-12-18 | 25.71 | 23.55 | 24.70 | 0.00 | - | 2 | 31 | 26.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00120000 | 2024-05-03 11:10AM EDT | 2024-05-10 | 0.15 | 0.02 | 0.25 | +0.01 | +7.14% | 54 | 12 | 33.30% |
| MRK240517P00120000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 44 | 5,088 | 20.75% |
| MRK240524P00120000 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.25 | 0.00 | - | 7 | 215 | 19.21% |
| MRK240531P00120000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.34 | -0.01 | -3.33% | 2 | 17 | 18.09% |
| MRK240621P00120000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.81 | +0.06 | +8.57% | 49 | 4,784 | 18.18% |
| MRK240719P00120000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 1.27 | 1.26 | 1.31 | +0.13 | +11.40% | 36 | 2,980 | 17.62% |
| MRK240920P00120000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 2.53 | 2.51 | 2.58 | +0.12 | +4.98% | 692 | 1,047 | 18.15% |
| MRK241018P00120000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 2.94 | 2.97 | 3.05 | +0.07 | +2.44% | 19 | 7,340 | 18.18% |
| MRK250117P00120000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.55 | +0.15 | +3.57% | 10 | 4,033 | 18.62% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 2025-06-20 | 5.55 | 6.10 | 6.40 | 0.00 | - | 4 | 701 | 18.51% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 18.33% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 7.90 | 8.70 | 0.00 | - | 14 | 1,513 | 18.81% |
© 2024 Yahoo. Tutti i diritti riservati.