Italia markets open in 6 hours 36 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.726,96 -234,84 (-0,62%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.275,24 -2.603,93 (-4,35%) CMC Crypto 200
885,54 0,00 (0,00%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00095000 | 2024-04-16 3:08PM EDT | 2024-04-19 | 30.66 | 29.35 | 31.55 | 0.00 | - | 1 | 3 | 174.61% |
| MRK240517C00095000 | 2024-04-10 10:38AM EDT | 2024-05-17 | 32.20 | 29.60 | 31.45 | 0.00 | - | 15 | 63 | 74.85% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 54.71% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 57.34% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 31.15 | 33.05 | 0.00 | - | 1 | 123 | 43.41% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 55.66% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 41.11% |
| MRK250620C00095000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 35.80 | 34.00 | 35.80 | 0.00 | - | 7 | 69 | 34.63% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 35.50 | 37.15 | 0.00 | - | 2 | 48 | 32.14% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 35.65 | 37.45 | 0.00 | - | 1 | 32 | 32.08% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 38.05 | 40.70 | 0.00 | - | 4 | 15 | 31.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00095000 | 2024-04-09 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,491 | 128.13% |
| MRK240426P00095000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 8 | 2 | 81.64% |
| MRK240517P00095000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.15 | +0.01 | +14.29% | 13 | 845 | 49.61% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.42 | 0.00 | - | - | 1 | 53.96% |
| MRK240621P00095000 | 2024-04-17 1:43PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.21 | +0.02 | +13.33% | 2 | 1,217 | 35.65% |
| MRK240719P00095000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.44 | 0.00 | - | 1 | 229 | 34.38% |
| MRK240920P00095000 | 2024-04-08 10:27AM EDT | 2024-09-20 | 0.46 | 0.37 | 0.52 | 0.00 | - | 2 | 160 | 27.52% |
| MRK250117P00095000 | 2024-04-12 2:34PM EDT | 2025-01-17 | 1.23 | 1.11 | 1.18 | 0.00 | - | 36 | 1,245 | 25.34% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 2.11 | 1.98 | 2.17 | 0.00 | - | 1 | 83 | 24.38% |
| MRK251219P00095000 | 2024-04-17 11:03AM EDT | 2025-12-19 | 2.99 | 2.48 | 3.30 | 0.00 | - | 3 | 63 | 23.69% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 3.05 | 4.25 | 0.00 | - | 55 | 145 | 25.58% |
© 2024 Yahoo. Tutti i diritti riservati.