Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.457,77 -1.907,74 (-3,27%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 37.71 | 39.75 | 40.65 | 0.00 | - | 92 | 80 | 129.10% |
| MRK240621C00090000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 38.02 | 40.20 | 40.90 | 0.00 | - | 92 | 354 | 65.58% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 40.65 | 41.45 | 0.00 | - | 1 | 17 | 46.94% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 40.70 | 41.60 | 0.00 | - | 5 | 78 | 43.85% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 41.10 | 42.55 | 0.00 | - | 25 | 266 | 40.40% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 44.53% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 43.60 | 45.00 | 0.00 | - | 100 | 99 | 33.72% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 41.49 | 43.65 | 45.05 | 0.00 | - | 2 | 51 | 33.07% |
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 2026-12-18 | 46.70 | 43.75 | 47.00 | 0.00 | - | 9 | 110 | 30.55% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 103.13% |
| MRK240621P00090000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 2,150 | 50.59% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 48.39% |
| MRK240920P00090000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 0.16 | 0.06 | 0.29 | 0.00 | - | 2 | 230 | 33.40% |
| MRK241018P00090000 | 2024-05-10 2:50PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.38 | -0.01 | -6.25% | 2 | 2 | 31.89% |
| MRK250117P00090000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.66 | -0.13 | -23.21% | 1 | 1,654 | 28.52% |
| MRK250620P00090000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 1.07 | 0.00 | 1.49 | 0.00 | - | 30 | 369 | 27.39% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 24.90% |
| MRK260116P00090000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 1.98 | 1.55 | 2.12 | 0.00 | - | 2 | 1,269 | 24.61% |
| MRK261218P00090000 | 2024-05-08 2:35PM EDT | 2026-12-18 | 3.10 | 2.66 | 3.55 | 0.00 | - | - | 2 | 23.44% |
© 2024 Yahoo. Tutti i diritti riservati.