Italia markets close in 8 hours 14 minutes
FTSE MIB
33.766,83 +20,17 (+0,06%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,48 +0,48 (+0,61%) Bitcoin EUR
53.864,93 -798,67 (-1,46%)
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:130.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00130000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 3.13% |
| MRK240510C00130000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MRK240517C00130000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
| MRK240524C00130000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRK240531C00130000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRK240607C00130000 | 2024-04-30 9:49AM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRK240621C00130000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.78% |
| MRK240719C00130000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| MRK240920C00130000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| MRK241018C00130000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MRK250117C00130000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 9.77 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.39% |
| MRK250620C00130000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MRK260116C00130000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 16.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00130000 | 2024-05-01 1:04PM EDT | 2024-05-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRK240510P00130000 | 2024-05-01 12:03PM EDT | 2024-05-10 | 1.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK240517P00130000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRK240524P00130000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621P00130000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MRK240719P00130000 | 2024-05-01 11:44AM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK240920P00130000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MRK241018P00130000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRK250117P00130000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 2025-06-20 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.