Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503C00140000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 39 | 24.41% |
MRK240510C00140000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 0.17 | 0.03 | 0.25 | 0.00 | - | 5 | 21 | 25.05% |
MRK240517C00140000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 67 | 1,393 | 18.70% |
MRK240524C00140000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 0.31 | 0.27 | 0.31 | +0.11 | +55.00% | 2 | 11 | 18.38% |
MRK240621C00140000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.88 | +0.01 | +1.18% | 217 | 3,658 | 17.85% |
MRK240719C00140000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.50 | 1.43 | 1.52 | +0.10 | +7.14% | 148 | 2,167 | 18.06% |
MRK240920C00140000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 3.33 | 3.20 | 3.30 | +0.44 | +15.22% | 132 | 1,751 | 19.93% |
MRK241018C00140000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.05 | +0.25 | +6.49% | 25 | 1,010 | 20.53% |
MRK250117C00140000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 6.15 | 5.80 | 6.65 | 0.00 | - | 8 | 2,692 | 22.74% |
MRK250620C00140000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 9.51 | 9.35 | 9.60 | +0.26 | +2.81% | 5 | 242 | 23.43% |
MRK251219C00140000 | 2024-04-26 3:00PM EDT | 2025-12-19 | 12.50 | 10.40 | 12.70 | +1.90 | +17.92% | 2 | 91 | 24.20% |
MRK260116C00140000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 11.85 | 11.65 | 13.05 | 0.00 | - | 1 | 128 | 24.16% |
MRK261218C00140000 | 2024-04-25 1:15PM EDT | 2026-12-18 | 16.92 | 16.15 | 17.75 | 0.00 | - | 15 | 46 | 25.03% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240503P00140000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 9.45 | 8.10 | 9.50 | 0.00 | - | 1 | 7 | 49.85% |
MRK240517P00140000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 10.65 | 8.40 | 9.00 | 0.00 | - | 51 | 51 | 19.14% |
MRK240621P00140000 | 2024-01-09 4:48PM EDT | 2024-06-21 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 43.31% |
MRK240719P00140000 | 2024-04-05 12:30PM EDT | 2024-07-19 | 12.97 | 9.20 | 10.05 | 0.00 | - | 29 | 30 | 16.65% |
MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 10.45 | 11.75 | 0.00 | - | 3 | 203 | 18.78% |
MRK241018P00140000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 14.50 | 10.90 | 12.25 | 0.00 | - | 1 | 13 | 18.74% |
MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 11.75 | 13.50 | 0.00 | - | 1 | 60 | 18.21% |
MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 19.03% |
MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.68% |
MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 14.80 | 15.85 | 0.00 | - | 1 | 1 | 15.39% |