Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,91 -0,97 (-1,16%) Oro
2.370,30 +30,00 (+1,28%) Bitcoin EUR
56.321,60 -1.609,82 (-2,78%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:59PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 19.25 | 21.95 | 0.00 | - | 2 | 2 | 234.18% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 16.10 | 17.60 | 0.00 | - | - | 2 | 204.88% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.95 | 13.60 | 0.00 | - | 6 | 7 | 134.38% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 12.30 | 12.60 | 0.00 | - | - | 6 | 143.36% |
| MRK240510C00120000 | 2024-05-10 3:42PM EDT | 120.00 | 10.60 | 10.35 | 11.10 | +2.03 | +23.69% | 6 | 9 | 144.82% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 9.30 | 9.60 | 0.00 | - | 20 | 41 | 115.14% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 8.00 | 8.65 | 0.00 | - | 66 | 53 | 95.70% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 7.30 | 7.60 | 0.00 | - | 1 | 25 | 95.90% |
| MRK240510C00124000 | 2024-05-10 11:47AM EDT | 124.00 | 6.29 | 4.45 | 8.50 | +1.29 | +25.80% | 4 | 43 | 87.70% |
| MRK240510C00125000 | 2024-05-10 9:35AM EDT | 125.00 | 5.40 | 5.20 | 5.60 | +0.10 | +1.89% | 1 | 27 | 72.85% |
| MRK240510C00126000 | 2024-05-10 2:51PM EDT | 126.00 | 4.50 | 4.00 | 5.30 | +0.90 | +25.00% | 1 | 189 | 76.37% |
| MRK240510C00127000 | 2024-05-10 2:58PM EDT | 127.00 | 3.40 | 2.87 | 3.60 | +0.25 | +7.94% | 13 | 252 | 62.40% |
| MRK240510C00128000 | 2024-05-10 2:51PM EDT | 128.00 | 2.57 | 0.52 | 2.63 | +0.36 | +16.29% | 34 | 373 | 51.76% |
| MRK240510C00129000 | 2024-05-10 3:32PM EDT | 129.00 | 1.58 | 1.18 | 1.63 | +0.10 | +6.76% | 111 | 413 | 38.48% |
| MRK240510C00130000 | 2024-05-10 3:35PM EDT | 130.00 | 0.63 | 0.37 | 0.61 | -0.04 | -5.97% | 473 | 562 | 22.07% |
| MRK240510C00131000 | 2024-05-10 3:30PM EDT | 131.00 | 0.03 | 0.01 | 0.03 | -0.15 | -88.24% | 223 | 1,442 | 10.74% |
| MRK240510C00132000 | 2024-05-10 3:30PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.05 | -71.43% | 3 | 164 | 14.84% |
| MRK240510C00133000 | 2024-05-10 1:45PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 3 | 231 | 25.00% |
| MRK240510C00134000 | 2024-05-10 1:16PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,268 | 26.56% |
| MRK240510C00135000 | 2024-05-10 10:06AM EDT | 135.00 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 11 | 93 | 49.22% |
| MRK240510C00136000 | 2024-05-09 11:38AM EDT | 136.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 58.20% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 29 | 55.47% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 85.94% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 11 | 17 | 100.59% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 5 | 31 | 101.76% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | - | 1 | 129.49% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 7 | 135.35% |
| MRK240510C00150000 | 2024-05-08 9:36AM EDT | 150.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 4 | 193.55% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | - | 1 | 427.73% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 2 | 323.83% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 21 | 238.67% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 226 | 544 | 126.56% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 39 | 187.30% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 56 | 256 | 178.71% |
| MRK240510P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 10 | 169.92% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 226 | 160.16% |
| MRK240510P00116000 | 2024-05-09 12:28PM EDT | 116.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 6 | 6 | 144.92% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 136.91% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 200 | 201 | 136.33% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 129.20% |
| MRK240510P00120000 | 2024-05-09 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 25 | 91 | 123.44% |
| MRK240510P00121000 | 2024-05-10 10:07AM EDT | 121.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 41 | 123 | 82.03% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 276 | 97.36% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.01 | 0.00 | 0.19 | -0.18 | -94.74% | 1 | 106 | 65.23% |
| MRK240510P00124000 | 2024-05-10 12:08PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 65 | 46.48% |
| MRK240510P00125000 | 2024-05-10 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 2 | 72 | 70.90% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 58 | 30.86% |
| MRK240510P00127000 | 2024-05-10 2:24PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | -0.02 | -50.00% | 152 | 721 | 26.17% |
| MRK240510P00128000 | 2024-05-10 12:15PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 140 | 460 | 17.19% |
| MRK240510P00129000 | 2024-05-09 3:58PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 3 | 341 | 11.13% |
| MRK240510P00130000 | 2024-05-10 2:59PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | -0.29 | -87.88% | 85 | 186 | 0.68% |
| MRK240510P00131000 | 2024-05-10 3:36PM EDT | 131.00 | 0.50 | 0.44 | 0.60 | -0.46 | -47.92% | 353 | 79 | 0.00% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.40 | 2.63 | 0.00 | - | - | 17 | 52.15% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 2.30 | 2.66 | 0.00 | - | 80 | 40 | 0.00% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 3.25 | 4.00 | 0.00 | - | - | 0 | 29.69% |
| MRK240510P00137000 | 2024-05-09 10:26AM EDT | 137.00 | 7.25 | 6.40 | 8.10 | 0.00 | - | 7 | 0 | 78.91% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 8.25 | 8.65 | 0.00 | - | 7 | 2 | 0.00% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 10.35 | 12.50 | 0.00 | - | - | 0 | 137.40% |
| MRK240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 13.40 | 12.75 | 13.65 | 0.00 | - | - | 1 | 0.00% |
| MRK240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 17.60 | 15.20 | 16.95 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.