Mercados españoles cerrados

Merck & Co., Inc. (MRK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,95+0,20 (+0,15%)
Al cierre: 04:00PM EDT
131,95 0,00 (0,00%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRK240405C001100002024-03-13 3:57PM EDT110.0012.0020.7023.550.00-3568.36%
MRK240405C001110002024-03-14 10:24AM EDT111.0010.6019.6522.550.00-7763.67%
MRK240405C001140002024-03-26 1:04PM EDT114.0011.6516.9018.900.00-131285.40%
MRK240405C001160002024-03-20 12:53PM EDT116.007.8715.1517.550.00-6661.52%
MRK240405C001170002024-03-27 9:42AM EDT117.0014.6013.6516.600.00-5589.94%
MRK240405C001190002024-03-27 3:29PM EDT119.0012.8211.7014.650.00-4382.62%
MRK240405C001200002024-03-28 2:59PM EDT120.0012.1010.1512.90+0.30+2.54%11963.14%
MRK240405C001210002024-03-27 9:32AM EDT121.0011.7310.9511.800.00-108157.13%
MRK240405C001220002024-03-28 3:31PM EDT122.0010.389.4010.95+0.93+9.84%594156.59%
MRK240405C001230002024-03-28 3:23PM EDT123.009.148.309.35+0.19+2.12%821439.01%
MRK240405C001240002024-03-28 3:31PM EDT124.008.387.208.45+0.40+5.01%1212538.23%
MRK240405C001250002024-03-28 2:32PM EDT125.007.206.957.75+0.20+2.86%10463441.09%
MRK240405C001260002024-03-28 3:51PM EDT126.006.005.007.50-0.22-3.54%2146950.00%
MRK240405C001270002024-03-28 3:32PM EDT127.005.314.705.40+0.19+3.71%243,83326.61%
MRK240405C001280002024-03-28 3:26PM EDT128.004.224.154.40+0.02+0.48%4046023.00%
MRK240405C001290002024-03-28 2:36PM EDT129.003.003.304.25-0.25-7.69%1024432.50%
MRK240405C001300002024-03-28 3:47PM EDT130.002.492.382.570.00-10836317.87%
MRK240405C001310002024-03-28 3:59PM EDT131.001.831.721.76-0.12-6.15%1761,66015.80%
MRK240405C001320002024-03-28 3:59PM EDT132.001.151.091.15-0.28-19.58%4222,32615.06%
MRK240405C001330002024-03-28 3:43PM EDT133.000.600.650.68-0.32-34.78%95148714.41%
MRK240405C001340002024-03-28 3:59PM EDT134.000.380.340.37-0.20-34.48%5372,19514.06%
MRK240405C001350002024-03-28 3:59PM EDT135.000.200.180.20-0.20-50.00%667614.26%
MRK240405C001360002024-03-28 3:27PM EDT136.000.120.100.12-0.15-55.56%765815.04%
MRK240405C001370002024-03-28 2:59PM EDT137.000.080.000.08-0.10-55.56%30616.11%
MRK240405C001380002024-03-28 11:31AM EDT138.000.040.020.24-0.08-66.67%12624.07%
MRK240405C001390002024-03-28 11:53AM EDT139.000.040.020.16-0.03-42.86%14824.27%
MRK240405C001400002024-03-28 11:53AM EDT140.000.040.010.24-0.03-42.86%202529.49%
MRK240405C001420002024-03-28 2:53PM EDT142.000.050.010.05+0.02+66.67%104725.39%
MRK240405C001500002024-03-25 12:09PM EDT150.000.160.000.240.00-1153.13%
MRK240405C001550002024-03-27 9:42AM EDT155.000.240.000.000.00-2225.00%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRK240405P001000002024-03-18 10:50AM EDT100.000.050.000.160.00--386.72%
MRK240405P001050002024-03-27 10:34AM EDT105.000.010.000.020.00-10614357.03%
MRK240405P001090002024-03-25 2:40PM EDT109.000.090.000.230.00-1166.21%
MRK240405P001100002024-03-27 10:06AM EDT110.000.010.000.010.00-425346.09%
MRK240405P001110002024-03-18 12:45PM EDT111.000.260.000.010.00--5043.75%
MRK240405P001120002024-03-25 3:40PM EDT112.000.160.000.230.00-1358.20%
MRK240405P001130002024-03-28 12:12PM EDT113.000.020.000.01-0.01-33.33%11033139.84%
MRK240405P001140002024-03-26 11:07AM EDT114.000.150.000.020.00-10234141.02%
MRK240405P001150002024-03-27 9:30AM EDT115.000.130.000.240.00-103050.59%
MRK240405P001160002024-03-27 2:44PM EDT116.000.020.000.240.00-8062654.79%
MRK240405P001170002024-03-27 10:19AM EDT117.000.050.000.240.00-2514651.86%
MRK240405P001180002024-03-28 3:26PM EDT118.000.010.000.01-0.01-50.00%1224729.69%
MRK240405P001190002024-03-27 3:48PM EDT119.000.150.000.05+0.12+400.00%177034.38%
MRK240405P001200002024-03-27 12:20PM EDT120.000.010.000.30-0.03-75.00%42,71545.31%
MRK240405P001210002024-03-28 3:26PM EDT121.000.020.000.02-0.01-33.33%221,94825.78%
MRK240405P001220002024-03-28 12:46PM EDT122.000.030.000.03-0.01-25.00%263,28225.20%
MRK240405P001230002024-03-27 1:28PM EDT123.000.060.010.290.00-411,17835.74%
MRK240405P001240002024-03-27 3:55PM EDT124.000.070.010.050.00-2391,56722.46%
MRK240405P001250002024-03-27 3:55PM EDT125.000.160.010.190.00-7229526.37%
MRK240405P001260002024-03-28 10:15AM EDT126.000.080.040.10-0.03-27.27%1124320.12%
MRK240405P001270002024-03-28 3:05PM EDT127.000.070.060.34-0.09-56.25%4411024.22%
MRK240405P001280002024-03-28 2:31PM EDT128.000.150.100.16-0.09-37.50%2463616.41%
MRK240405P001290002024-03-28 3:55PM EDT129.000.180.190.26-0.22-55.00%176315.58%
MRK240405P001300002024-03-28 3:54PM EDT130.000.340.340.41-0.32-48.48%7122014.55%
MRK240405P001310002024-03-28 3:54PM EDT131.000.570.600.65-0.44-43.56%15015313.62%
MRK240405P001320002024-03-28 3:59PM EDT132.000.950.911.08-0.50-34.48%22810813.53%
MRK240405P001330002024-03-28 3:34PM EDT133.001.501.561.63-0.59-28.23%463413.04%
MRK240405P001350002024-03-28 11:03AM EDT135.003.452.884.25-0.10-2.82%1130.79%
MRK240405P001370002024-03-05 2:20PM EDT137.0014.503.556.600.00-1044.24%