Italia markets open in 7 hours 31 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.017,30 -2.472,72 (-4,38%) CMC Crypto 200
1.271,48 -67,59 (-5,05%)
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:135.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00135000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 1,010 | 25.00% |
| MRK240510C00135000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 9 | 100 | 18.16% |
| MRK240517C00135000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.27 | -0.05 | -17.24% | 62 | 20,585 | 17.77% |
| MRK240524C00135000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 0.52 | 0.40 | 0.59 | -0.12 | -18.75% | 3 | 153 | 19.21% |
| MRK240531C00135000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 0.51 | 0.53 | 0.78 | -0.33 | -39.29% | 4 | 151 | 18.78% |
| MRK240607C00135000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.66 | 0.41 | 0.91 | -1.18 | -64.13% | 1 | 10 | 18.04% |
| MRK240621C00135000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 1.16 | 1.05 | 1.14 | -0.06 | -4.92% | 445 | 7,897 | 16.98% |
| MRK240719C00135000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 1.90 | 1.84 | 1.96 | -0.10 | -5.00% | 19 | 3,936 | 17.79% |
| MRK240920C00135000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 4.35 | 3.90 | 4.05 | +0.20 | +4.82% | 99 | 5,116 | 20.35% |
| MRK241018C00135000 | 2024-04-30 3:02PM EDT | 2024-10-18 | 4.90 | 4.05 | 4.75 | 0.00 | - | 54 | 429 | 20.68% |
| MRK250117C00135000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 7.10 | 6.80 | 7.05 | 0.00 | - | 323 | 1,135 | 22.10% |
| MRK250620C00135000 | 2024-04-30 3:04PM EDT | 2025-06-20 | 10.66 | 10.00 | 11.10 | 0.00 | - | 1 | 431 | 24.96% |
| MRK251219C00135000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 14.32 | 12.70 | 13.45 | 0.00 | - | 5 | 182 | 24.38% |
| MRK260116C00135000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 13.60 | 12.80 | 13.70 | -1.05 | -7.17% | 1 | 621 | 24.20% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 17.15 | 18.45 | 0.00 | - | 4 | 5 | 25.22% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 2024-05-03 | 3.72 | 4.95 | 7.40 | 0.00 | - | 2 | 1 | 72.31% |
| MRK240517P00135000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 6.80 | 6.05 | 6.80 | +1.60 | +30.77% | 7 | 162 | 22.97% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 5.60 | 6.80 | 0.00 | - | 1 | 5 | 19.34% |
| MRK240621P00135000 | 2024-04-30 10:33AM EDT | 2024-06-21 | 6.00 | 6.70 | 7.10 | 0.00 | - | 12 | 219 | 15.36% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 2024-07-19 | 6.75 | 7.35 | 7.65 | 0.00 | - | 11 | 297 | 15.30% |
| MRK240920P00135000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 8.15 | 8.20 | 8.85 | +0.75 | +10.14% | 12 | 136 | 15.72% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 2024-10-18 | 8.55 | 9.10 | 9.65 | +0.89 | +11.62% | 111 | 60 | 16.83% |
| MRK250117P00135000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.70 | +0.70 | +7.53% | 28 | 359 | 16.13% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 2025-06-20 | 11.85 | 11.85 | 13.35 | -1.65 | -12.22% | 5 | 110 | 17.75% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.45 | 14.15 | 0.00 | - | 1 | 13 | 16.04% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.55 | 14.55 | 0.00 | - | 1 | 763 | 16.28% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 15.70 | 16.60 | 0.00 | - | 70 | 282 | 15.60% |
© 2024 Yahoo. Tutti i diritti riservati.