Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,92 -0,96 (-1,14%) Oro
2.375,10 +34,80 (+1,49%) Bitcoin EUR
56.099,22 -1.356,22 (-2,36%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:26PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 222.46% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-05-06 3:12PM EDT | 90.00 | 37.71 | 40.05 | 40.95 | 0.00 | - | 92 | 80 | 117.97% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 35.10 | 36.05 | 0.00 | - | 2 | 65 | 111.13% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 30.30 | 31.00 | 0.00 | - | 1 | 122 | 101.37% |
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 24.44 | 25.30 | 25.85 | 0.00 | - | 2 | 3,048 | 80.47% |
| MRK240517C00110000 | 2024-05-10 10:56AM EDT | 110.00 | 20.55 | 20.50 | 20.80 | +0.17 | +0.83% | 1 | 466 | 70.12% |
| MRK240517C00115000 | 2024-05-10 10:39AM EDT | 115.00 | 15.57 | 15.55 | 15.80 | -0.03 | -0.19% | 1 | 9,335 | 56.06% |
| MRK240517C00120000 | 2024-05-10 10:46AM EDT | 120.00 | 10.60 | 10.45 | 10.80 | +0.54 | +5.37% | 11 | 4,554 | 44.68% |
| MRK240517C00121000 | 2024-04-30 10:16AM EDT | 121.00 | 9.92 | 9.45 | 9.85 | 0.00 | - | - | 4 | 42.77% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 8.55 | 9.30 | 0.00 | - | 3 | 17 | 49.46% |
| MRK240517C00123000 | 2024-05-07 9:50AM EDT | 123.00 | 5.90 | 7.55 | 8.30 | 0.00 | - | 5 | 12 | 45.56% |
| MRK240517C00124000 | 2024-05-10 10:51AM EDT | 124.00 | 6.70 | 6.55 | 6.85 | +0.55 | +8.94% | 1 | 178 | 32.42% |
| MRK240517C00125000 | 2024-05-10 11:44AM EDT | 125.00 | 5.50 | 5.60 | 5.80 | +0.03 | +0.55% | 21 | 3,960 | 27.74% |
| MRK240517C00126000 | 2024-05-06 3:03PM EDT | 126.00 | 2.59 | 4.65 | 4.85 | 0.00 | - | 30 | 104 | 25.20% |
| MRK240517C00127000 | 2024-05-10 10:50AM EDT | 127.00 | 3.88 | 3.75 | 3.90 | +0.58 | +17.58% | 6 | 223 | 22.32% |
| MRK240517C00128000 | 2024-05-09 1:04PM EDT | 128.00 | 2.70 | 2.87 | 3.00 | 0.00 | - | 2 | 1,254 | 19.90% |
| MRK240517C00129000 | 2024-05-10 11:14AM EDT | 129.00 | 1.90 | 2.07 | 2.19 | -0.12 | -5.94% | 50 | 1,443 | 18.14% |
| MRK240517C00130000 | 2024-05-10 1:00PM EDT | 130.00 | 1.40 | 1.42 | 1.46 | -0.02 | -1.41% | 169 | 11,667 | 16.36% |
| MRK240517C00131000 | 2024-05-10 12:44PM EDT | 131.00 | 0.88 | 0.88 | 0.92 | 0.00 | - | 41 | 700 | 15.58% |
| MRK240517C00132000 | 2024-05-10 12:45PM EDT | 132.00 | 0.50 | 0.50 | 0.55 | -0.04 | -7.41% | 78 | 810 | 15.31% |
| MRK240517C00133000 | 2024-05-10 1:03PM EDT | 133.00 | 0.29 | 0.28 | 0.32 | -0.04 | -12.12% | 61 | 392 | 15.43% |
| MRK240517C00134000 | 2024-05-10 1:06PM EDT | 134.00 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 19 | 101 | 15.92% |
| MRK240517C00135000 | 2024-05-10 12:18PM EDT | 135.00 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 149 | 20,553 | 16.75% |
| MRK240517C00136000 | 2024-05-09 3:40PM EDT | 136.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 6 | 256 | 17.73% |
| MRK240517C00137000 | 2024-05-06 9:31AM EDT | 137.00 | 0.02 | 0.03 | 0.09 | 0.00 | - | 1 | 125 | 20.61% |
| MRK240517C00138000 | 2024-05-08 3:48PM EDT | 138.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 115 | 25.98% |
| MRK240517C00139000 | 2024-05-03 3:20PM EDT | 139.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 15 | 131 | 28.08% |
| MRK240517C00140000 | 2024-05-10 9:40AM EDT | 140.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 1,322 | 25.59% |
| MRK240517C00142000 | 2024-05-09 3:44PM EDT | 142.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 10 | 10 | 35.16% |
| MRK240517C00145000 | 2024-05-10 9:41AM EDT | 145.00 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 1 | 297 | 38.87% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 135 | 47.07% |
| MRK240517C00155000 | 2024-05-09 9:32AM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 55.47% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 223.44% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 227.34% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 187.50% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 171.09% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 150.00% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 144.92% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 128.52% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 360 | 112.11% |
| MRK240517P00095000 | 2024-05-06 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,168 | 96.68% |
| MRK240517P00100000 | 2024-05-09 12:29PM EDT | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 128 | 633 | 83.59% |
| MRK240517P00105000 | 2024-05-09 12:23PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 80 | 2,845 | 58.59% |
| MRK240517P00110000 | 2024-05-10 9:47AM EDT | 110.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 110 | 2,151 | 51.17% |
| MRK240517P00111000 | 2024-05-10 9:44AM EDT | 111.00 | 0.03 | 0.01 | 0.17 | +0.01 | +50.00% | 120 | 8 | 55.08% |
| MRK240517P00112000 | 2024-05-10 10:04AM EDT | 112.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 400 | 8 | 46.48% |
| MRK240517P00113000 | 2024-05-10 10:01AM EDT | 113.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 260 | 84 | 44.14% |
| MRK240517P00114000 | 2024-05-10 9:46AM EDT | 114.00 | 0.03 | 0.02 | 0.18 | -0.01 | -25.00% | 185 | 51 | 53.61% |
| MRK240517P00115000 | 2024-05-10 10:03AM EDT | 115.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 300 | 2,471 | 40.63% |
| MRK240517P00116000 | 2024-05-10 10:05AM EDT | 116.00 | 0.04 | 0.02 | 0.14 | -0.09 | -69.23% | 80 | 81 | 45.61% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.02 | 0.20 | 0.00 | - | - | 10 | 46.00% |
| MRK240517P00118000 | 2024-05-10 9:52AM EDT | 118.00 | 0.05 | 0.01 | 0.22 | -0.01 | -16.67% | 20 | 108 | 44.04% |
| MRK240517P00119000 | 2024-05-08 2:41PM EDT | 119.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 3 | 28 | 41.50% |
| MRK240517P00120000 | 2024-05-09 2:47PM EDT | 120.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 9 | 5,259 | 29.49% |
| MRK240517P00121000 | 2024-05-10 11:21AM EDT | 121.00 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 19 | 2,638 | 27.74% |
| MRK240517P00122000 | 2024-05-10 12:09PM EDT | 122.00 | 0.07 | 0.01 | 0.14 | -0.21 | -75.00% | 3 | 1,121 | 28.91% |
| MRK240517P00123000 | 2024-05-08 11:35AM EDT | 123.00 | 0.13 | 0.05 | 0.12 | 0.00 | - | 5 | 480 | 25.20% |
| MRK240517P00124000 | 2024-05-10 11:37AM EDT | 124.00 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 30 | 260 | 21.97% |
| MRK240517P00125000 | 2024-05-09 3:09PM EDT | 125.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 8 | 2,154 | 19.58% |
| MRK240517P00126000 | 2024-05-10 10:29AM EDT | 126.00 | 0.15 | 0.11 | 0.16 | -0.05 | -25.00% | 11 | 2,648 | 17.97% |
| MRK240517P00127000 | 2024-05-09 1:05PM EDT | 127.00 | 0.31 | 0.17 | 0.24 | 0.00 | - | 12 | 5,295 | 16.85% |
| MRK240517P00128000 | 2024-05-10 12:04PM EDT | 128.00 | 0.31 | 0.28 | 0.34 | -0.22 | -41.51% | 103 | 1,253 | 15.26% |
| MRK240517P00129000 | 2024-05-10 11:11AM EDT | 129.00 | 0.51 | 0.47 | 0.53 | -0.09 | -15.00% | 11 | 743 | 14.16% |
| MRK240517P00130000 | 2024-05-10 12:37PM EDT | 130.00 | 0.82 | 0.77 | 0.81 | -0.12 | -12.77% | 35 | 3,722 | 12.89% |
| MRK240517P00131000 | 2024-05-10 1:08PM EDT | 131.00 | 1.25 | 1.25 | 1.30 | -0.15 | -10.71% | 52 | 352 | 12.45% |
| MRK240517P00132000 | 2024-05-09 9:45AM EDT | 132.00 | 1.90 | 1.81 | 1.95 | -1.00 | -34.48% | 5 | 120 | 11.96% |
| MRK240517P00133000 | 2024-05-08 1:04PM EDT | 133.00 | 3.50 | 2.53 | 2.75 | 0.00 | - | 2 | 36 | 11.52% |
| MRK240517P00134000 | 2024-05-10 9:41AM EDT | 134.00 | 3.40 | 3.45 | 3.65 | -1.60 | -32.00% | 1 | 0 | 10.65% |
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 135.00 | 7.59 | 4.45 | 4.60 | 0.00 | - | 4 | 3 | 0.00% |
| MRK240517P00136000 | 2024-05-09 10:16AM EDT | 136.00 | 6.40 | 5.45 | 5.60 | 0.00 | - | 5 | 4 | 0.00% |
| MRK240517P00137000 | 2024-05-09 3:51PM EDT | 137.00 | 6.60 | 6.35 | 6.60 | 0.00 | - | 15 | 24 | 0.00% |
| MRK240517P00139000 | 2024-05-08 9:50AM EDT | 139.00 | 8.41 | 8.40 | 8.60 | 0.00 | - | 3 | 7 | 0.00% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 9.40 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| MRK240517P00141000 | 2024-05-07 10:58AM EDT | 141.00 | 12.35 | 10.40 | 10.65 | 0.00 | - | - | 3 | 25.39% |
| MRK240517P00142000 | 2024-05-09 10:26AM EDT | 142.00 | 12.25 | 11.40 | 11.65 | 0.00 | - | 2 | 0 | 27.34% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 19.35 | 19.65 | 0.00 | - | 1 | 0 | 41.80% |
© 2024 Yahoo. Todos los derechos reservados.