Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405C00110000 | 2024-03-13 3:57PM EDT | 110.00 | 12.00 | 20.70 | 23.55 | 0.00 | - | 3 | 5 | 68.36% |
MRK240405C00111000 | 2024-03-14 10:24AM EDT | 111.00 | 10.60 | 19.65 | 22.55 | 0.00 | - | 7 | 7 | 63.67% |
MRK240405C00114000 | 2024-03-26 1:04PM EDT | 114.00 | 11.65 | 16.90 | 18.90 | 0.00 | - | 13 | 12 | 85.40% |
MRK240405C00116000 | 2024-03-20 12:53PM EDT | 116.00 | 7.87 | 15.15 | 17.55 | 0.00 | - | 6 | 6 | 61.52% |
MRK240405C00117000 | 2024-03-27 9:42AM EDT | 117.00 | 14.60 | 13.65 | 16.60 | 0.00 | - | 5 | 5 | 89.94% |
MRK240405C00119000 | 2024-03-27 3:29PM EDT | 119.00 | 12.82 | 11.70 | 14.65 | 0.00 | - | 4 | 3 | 82.62% |
MRK240405C00120000 | 2024-03-28 2:59PM EDT | 120.00 | 12.10 | 10.15 | 12.90 | +0.30 | +2.54% | 1 | 19 | 63.14% |
MRK240405C00121000 | 2024-03-27 9:32AM EDT | 121.00 | 11.73 | 10.95 | 11.80 | 0.00 | - | 10 | 81 | 57.13% |
MRK240405C00122000 | 2024-03-28 3:31PM EDT | 122.00 | 10.38 | 9.40 | 10.95 | +0.93 | +9.84% | 5 | 941 | 56.59% |
MRK240405C00123000 | 2024-03-28 3:23PM EDT | 123.00 | 9.14 | 8.30 | 9.35 | +0.19 | +2.12% | 8 | 214 | 39.01% |
MRK240405C00124000 | 2024-03-28 3:31PM EDT | 124.00 | 8.38 | 7.20 | 8.45 | +0.40 | +5.01% | 12 | 125 | 38.23% |
MRK240405C00125000 | 2024-03-28 2:32PM EDT | 125.00 | 7.20 | 6.95 | 7.75 | +0.20 | +2.86% | 104 | 634 | 41.09% |
MRK240405C00126000 | 2024-03-28 3:51PM EDT | 126.00 | 6.00 | 5.00 | 7.50 | -0.22 | -3.54% | 21 | 469 | 50.00% |
MRK240405C00127000 | 2024-03-28 3:32PM EDT | 127.00 | 5.31 | 4.70 | 5.40 | +0.19 | +3.71% | 24 | 3,833 | 26.61% |
MRK240405C00128000 | 2024-03-28 3:26PM EDT | 128.00 | 4.22 | 4.15 | 4.40 | +0.02 | +0.48% | 40 | 460 | 23.00% |
MRK240405C00129000 | 2024-03-28 2:36PM EDT | 129.00 | 3.00 | 3.30 | 4.25 | -0.25 | -7.69% | 10 | 244 | 32.50% |
MRK240405C00130000 | 2024-03-28 3:47PM EDT | 130.00 | 2.49 | 2.38 | 2.57 | 0.00 | - | 108 | 363 | 17.87% |
MRK240405C00131000 | 2024-03-28 3:59PM EDT | 131.00 | 1.83 | 1.72 | 1.76 | -0.12 | -6.15% | 176 | 1,660 | 15.80% |
MRK240405C00132000 | 2024-03-28 3:59PM EDT | 132.00 | 1.15 | 1.09 | 1.15 | -0.28 | -19.58% | 422 | 2,326 | 15.06% |
MRK240405C00133000 | 2024-03-28 3:43PM EDT | 133.00 | 0.60 | 0.65 | 0.68 | -0.32 | -34.78% | 951 | 487 | 14.41% |
MRK240405C00134000 | 2024-03-28 3:59PM EDT | 134.00 | 0.38 | 0.34 | 0.37 | -0.20 | -34.48% | 537 | 2,195 | 14.06% |
MRK240405C00135000 | 2024-03-28 3:59PM EDT | 135.00 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 66 | 76 | 14.26% |
MRK240405C00136000 | 2024-03-28 3:27PM EDT | 136.00 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 76 | 58 | 15.04% |
MRK240405C00137000 | 2024-03-28 2:59PM EDT | 137.00 | 0.08 | 0.00 | 0.08 | -0.10 | -55.56% | 30 | 6 | 16.11% |
MRK240405C00138000 | 2024-03-28 11:31AM EDT | 138.00 | 0.04 | 0.02 | 0.24 | -0.08 | -66.67% | 1 | 26 | 24.07% |
MRK240405C00139000 | 2024-03-28 11:53AM EDT | 139.00 | 0.04 | 0.02 | 0.16 | -0.03 | -42.86% | 14 | 8 | 24.27% |
MRK240405C00140000 | 2024-03-28 11:53AM EDT | 140.00 | 0.04 | 0.01 | 0.24 | -0.03 | -42.86% | 20 | 25 | 29.49% |
MRK240405C00142000 | 2024-03-28 2:53PM EDT | 142.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 104 | 7 | 25.39% |
MRK240405C00150000 | 2024-03-25 12:09PM EDT | 150.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 53.13% |
MRK240405C00155000 | 2024-03-27 9:42AM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MRK240405P00100000 | 2024-03-18 10:50AM EDT | 100.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 3 | 86.72% |
MRK240405P00105000 | 2024-03-27 10:34AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 143 | 57.03% |
MRK240405P00109000 | 2024-03-25 2:40PM EDT | 109.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 66.21% |
MRK240405P00110000 | 2024-03-27 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 253 | 46.09% |
MRK240405P00111000 | 2024-03-18 12:45PM EDT | 111.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 50 | 43.75% |
MRK240405P00112000 | 2024-03-25 3:40PM EDT | 112.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 58.20% |
MRK240405P00113000 | 2024-03-28 12:12PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 110 | 331 | 39.84% |
MRK240405P00114000 | 2024-03-26 11:07AM EDT | 114.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 102 | 341 | 41.02% |
MRK240405P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 10 | 30 | 50.59% |
MRK240405P00116000 | 2024-03-27 2:44PM EDT | 116.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 80 | 626 | 54.79% |
MRK240405P00117000 | 2024-03-27 10:19AM EDT | 117.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 25 | 146 | 51.86% |
MRK240405P00118000 | 2024-03-28 3:26PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 247 | 29.69% |
MRK240405P00119000 | 2024-03-27 3:48PM EDT | 119.00 | 0.15 | 0.00 | 0.05 | +0.12 | +400.00% | 1 | 770 | 34.38% |
MRK240405P00120000 | 2024-03-27 12:20PM EDT | 120.00 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 4 | 2,715 | 45.31% |
MRK240405P00121000 | 2024-03-28 3:26PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 1,948 | 25.78% |
MRK240405P00122000 | 2024-03-28 12:46PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 26 | 3,282 | 25.20% |
MRK240405P00123000 | 2024-03-27 1:28PM EDT | 123.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 41 | 1,178 | 35.74% |
MRK240405P00124000 | 2024-03-27 3:55PM EDT | 124.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 239 | 1,567 | 22.46% |
MRK240405P00125000 | 2024-03-27 3:55PM EDT | 125.00 | 0.16 | 0.01 | 0.19 | 0.00 | - | 72 | 295 | 26.37% |
MRK240405P00126000 | 2024-03-28 10:15AM EDT | 126.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 11 | 243 | 20.12% |
MRK240405P00127000 | 2024-03-28 3:05PM EDT | 127.00 | 0.07 | 0.06 | 0.34 | -0.09 | -56.25% | 44 | 110 | 24.22% |
MRK240405P00128000 | 2024-03-28 2:31PM EDT | 128.00 | 0.15 | 0.10 | 0.16 | -0.09 | -37.50% | 246 | 36 | 16.41% |
MRK240405P00129000 | 2024-03-28 3:55PM EDT | 129.00 | 0.18 | 0.19 | 0.26 | -0.22 | -55.00% | 17 | 63 | 15.58% |
MRK240405P00130000 | 2024-03-28 3:54PM EDT | 130.00 | 0.34 | 0.34 | 0.41 | -0.32 | -48.48% | 71 | 220 | 14.55% |
MRK240405P00131000 | 2024-03-28 3:54PM EDT | 131.00 | 0.57 | 0.60 | 0.65 | -0.44 | -43.56% | 150 | 153 | 13.62% |
MRK240405P00132000 | 2024-03-28 3:59PM EDT | 132.00 | 0.95 | 0.91 | 1.08 | -0.50 | -34.48% | 228 | 108 | 13.53% |
MRK240405P00133000 | 2024-03-28 3:34PM EDT | 133.00 | 1.50 | 1.56 | 1.63 | -0.59 | -28.23% | 46 | 34 | 13.04% |
MRK240405P00135000 | 2024-03-28 11:03AM EDT | 135.00 | 3.45 | 2.88 | 4.25 | -0.10 | -2.82% | 1 | 1 | 30.79% |
MRK240405P00137000 | 2024-03-05 2:20PM EDT | 137.00 | 14.50 | 3.55 | 6.60 | 0.00 | - | 1 | 0 | 44.24% |