Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240719C00110000 | 2024-06-17 11:52AM EDT | 2024-07-19 | 18.45 | 18.70 | 20.60 | 0.00 | - | 1 | 12 | 66.48% |
MRK240816C00110000 | 2024-06-20 12:55PM EDT | 2024-08-16 | 20.50 | 17.55 | 19.75 | 0.00 | - | 10 | 18 | 43.24% |
MRK240920C00110000 | 2024-06-28 3:15PM EDT | 2024-09-20 | 19.45 | 20.05 | 20.90 | 0.00 | - | 5 | 2,457 | 40.34% |
MRK241018C00110000 | 2024-07-01 9:31AM EDT | 2024-10-18 | 17.80 | 20.20 | 21.15 | -2.85 | -13.80% | 10 | 128 | 36.15% |
MRK250117C00110000 | 2024-07-01 10:35AM EDT | 2025-01-17 | 21.77 | 21.95 | 22.20 | -5.03 | -18.77% | 1 | 2,609 | 30.62% |
MRK250620C00110000 | 2024-06-26 2:42PM EDT | 2025-06-20 | 28.10 | 24.00 | 24.90 | 0.00 | - | 2 | 1,073 | 29.97% |
MRK251219C00110000 | 2024-05-30 2:40PM EDT | 2025-12-19 | 25.00 | 21.00 | 25.00 | 0.00 | - | 1 | 419 | 24.56% |
MRK260116C00110000 | 2024-07-01 11:31AM EDT | 2026-01-16 | 27.30 | 27.10 | 28.10 | -0.70 | -2.50% | 420 | 1,496 | 29.87% |
MRK261218C00110000 | 2024-06-13 11:54AM EDT | 2026-12-18 | 30.72 | 29.85 | 31.30 | 0.00 | - | 2 | 205 | 28.36% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240712P00110000 | 2024-06-13 11:18AM EDT | 2024-07-12 | 0.10 | 0.02 | 1.09 | 0.00 | - | 3 | 6 | 62.65% |
MRK240719P00110000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.59 | 0.00 | - | 2 | 884 | 50.59% |
MRK240802P00110000 | 2024-07-01 9:30AM EDT | 2024-08-02 | 0.28 | 0.01 | 1.52 | 0.00 | - | 9 | 10 | 50.98% |
MRK240816P00110000 | 2024-06-18 3:24PM EDT | 2024-08-16 | 0.28 | 0.13 | 1.23 | 0.00 | - | 7 | 8 | 39.80% |
MRK240920P00110000 | 2024-06-26 2:17PM EDT | 2024-09-20 | 0.47 | 0.36 | 0.47 | +0.07 | +17.50% | 2 | 688 | 22.99% |
MRK241018P00110000 | 2024-06-27 11:09AM EDT | 2024-10-18 | 0.75 | 0.63 | 0.73 | 0.00 | - | 4 | 245 | 22.25% |
MRK250117P00110000 | 2024-07-01 10:43AM EDT | 2025-01-17 | 1.66 | 1.49 | 1.60 | +0.11 | +7.10% | 21 | 3,354 | 21.03% |
MRK250620P00110000 | 2024-06-28 3:58PM EDT | 2025-06-20 | 3.25 | 2.97 | 3.20 | -0.30 | -8.45% | 9 | 934 | 20.78% |
MRK251219P00110000 | 2024-06-20 11:54AM EDT | 2025-12-19 | 4.36 | 4.40 | 4.85 | 0.00 | - | 32 | 188 | 20.53% |
MRK260116P00110000 | 2024-07-01 11:16AM EDT | 2026-01-16 | 4.85 | 4.70 | 5.85 | -0.44 | -8.32% | 78 | 2,356 | 22.05% |
MRK261218P00110000 | 2024-06-27 2:46PM EDT | 2026-12-18 | 6.59 | 6.50 | 7.15 | 0.00 | - | - | 8 | 19.50% |