Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.022,50 -130,50 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0738 -0,0014 (-0,13%) Petróleo Brent
84,29 +0,71 (+0,85%) Oro
2.317,90 -4,40 (-0,19%) Bitcoin EUR
56.862,31 -1.298,36 (-2,23%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| MRK240524C00118000 | 2024-04-16 12:20PM EDT | 118.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRK240524C00122000 | 2024-04-19 12:01PM EDT | 122.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240524C00123000 | 2024-05-07 9:31AM EDT | 123.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00124000 | 2024-05-07 1:24PM EDT | 124.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MRK240524C00126000 | 2024-05-02 10:31AM EDT | 126.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MRK240524C00127000 | 2024-05-08 9:34AM EDT | 127.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240524C00128000 | 2024-05-08 9:40AM EDT | 128.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MRK240524C00129000 | 2024-05-08 11:02AM EDT | 129.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| MRK240524C00130000 | 2024-05-08 2:22PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MRK240524C00131000 | 2024-05-07 3:59PM EDT | 131.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MRK240524C00132000 | 2024-05-08 3:36PM EDT | 132.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MRK240524C00133000 | 2024-05-08 3:36PM EDT | 133.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 490 | 3.13% |
| MRK240524C00134000 | 2024-05-08 3:17PM EDT | 134.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,393 | 3.13% |
| MRK240524C00135000 | 2024-05-07 3:58PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 213 | 6.25% |
| MRK240524C00136000 | 2024-05-06 11:49AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| MRK240524C00137000 | 2024-05-07 12:51PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| MRK240524C00138000 | 2024-05-01 1:45PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRK240524C00139000 | 2024-05-02 3:40PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240524C00140000 | 2024-05-06 10:50AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240524P00115000 | 2024-05-06 1:10PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240524P00118000 | 2024-04-30 1:53PM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524P00119000 | 2024-05-06 3:27PM EDT | 119.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| MRK240524P00120000 | 2024-05-06 3:37PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| MRK240524P00121000 | 2024-05-08 2:10PM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| MRK240524P00122000 | 2024-05-07 10:45AM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| MRK240524P00123000 | 2024-05-07 11:03AM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| MRK240524P00124000 | 2024-05-08 2:01PM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240524P00125000 | 2024-05-08 2:20PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK240524P00126000 | 2024-05-08 2:20PM EDT | 126.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRK240524P00127000 | 2024-05-08 9:34AM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| MRK240524P00128000 | 2024-05-08 2:20PM EDT | 128.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MRK240524P00129000 | 2024-05-07 12:27PM EDT | 129.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| MRK240524P00130000 | 2024-05-08 2:10PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524P00131000 | 2024-05-08 12:54PM EDT | 131.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| MRK240524P00132000 | 2024-05-08 9:43AM EDT | 132.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240524P00133000 | 2024-05-06 10:40AM EDT | 133.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MRK240524P00134000 | 2024-05-03 9:45AM EDT | 134.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.