Italia markets open in 7 hours 10 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
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,53 -68,53 (-5,12%)
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:140.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00140000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 42.97% |
| MRK240510C00140000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 1 | 23 | 31.35% |
| MRK240517C00140000 | 2024-05-01 12:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 2 | 1,645 | 21.49% |
| MRK240524C00140000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 2.23 | 0.03 | 0.29 | +1.94 | +668.97% | 1 | 16 | 23.15% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.17 | -0.19 | -52.78% | 1 | 10 | 18.07% |
| MRK240621C00140000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 0.49 | 0.32 | 0.40 | -0.01 | -2.00% | 67 | 3,869 | 17.09% |
| MRK240719C00140000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.90 | 0.69 | 0.99 | -0.14 | -13.46% | 517 | 2,367 | 18.18% |
| MRK240920C00140000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 2.37 | 2.31 | 2.38 | -0.08 | -3.27% | 278 | 2,552 | 19.39% |
| MRK241018C00140000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 3.04 | 2.91 | 3.05 | -0.42 | -12.14% | 45 | 1,065 | 19.99% |
| MRK250117C00140000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 4.90 | 4.30 | 5.10 | -0.55 | -10.09% | 268 | 2,700 | 21.36% |
| MRK250620C00140000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 8.00 | 7.75 | 9.10 | -0.75 | -8.57% | 56 | 244 | 24.52% |
| MRK251219C00140000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.72 | 10.55 | 11.35 | 0.00 | - | 5 | 96 | 23.91% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 11.44 | 10.75 | 13.90 | -0.41 | -3.46% | 6 | 128 | 27.17% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 15.87 | 15.15 | 16.20 | -1.05 | -6.21% | 1 | 46 | 24.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00140000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 10.75 | 10.85 | 11.40 | +1.30 | +13.76% | 19 | 7 | 60.16% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 10.60 | 11.80 | 0.00 | - | 2 | 3 | 33.55% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 35.67% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 10.95 | 12.10 | -1.42 | -10.95% | 71 | 30 | 17.62% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 11.70 | 12.80 | 0.00 | - | 3 | 203 | 16.33% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 12.10 | 13.30 | 0.00 | - | 1 | 13 | 16.77% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 12.80 | 14.45 | 0.00 | - | 1 | 60 | 16.70% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 16.29% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 46.22% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 14.55 | 18.95 | 0.00 | - | 1 | 1 | 17.97% |
© 2024 Yahoo. Tutti i diritti riservati.