Mercados españoles cerrados en 9 mins
IBEX 35
11.057,80 -95,20 (-0,85%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,97 +0,39 (+0,47%) Oro
2.344,00 +21,70 (+0,93%) Bitcoin EUR
57.246,04 -343,98 (-0,60%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:21AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 17.25 | 17.75 | 0.00 | - | - | 1 | 46.53% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 17.15 | 15.20 | 15.70 | 0.00 | - | 1 | 1 | 41.43% |
| MRK240531C00116000 | 2024-05-03 2:42PM EDT | 116.00 | 12.37 | 14.30 | 14.75 | 0.00 | - | 8 | 10 | 40.06% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 12.05 | 12.80 | 0.00 | - | - | 1 | 36.45% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 10.95 | 11.75 | 0.00 | - | 81 | 81 | 33.55% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.20 | 10.30 | 10.75 | 0.00 | - | 1 | 2 | 31.35% |
| MRK240531C00121000 | 2024-05-09 10:17AM EDT | 121.00 | 9.20 | 9.35 | 9.75 | -2.15 | -18.94% | 1 | 76 | 29.13% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 8.45 | 8.80 | 0.00 | - | 2 | 12 | 27.49% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 7.10 | 7.90 | 0.00 | - | 2 | 4 | 26.32% |
| MRK240531C00124000 | 2024-05-07 11:36AM EDT | 124.00 | 5.80 | 6.40 | 6.85 | 0.00 | - | 3 | 5 | 23.39% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 125.00 | 6.39 | 5.70 | 5.90 | 0.00 | - | 1 | 12 | 21.49% |
| MRK240531C00126000 | 2024-04-26 1:37PM EDT | 126.00 | 7.01 | 4.95 | 5.10 | 0.00 | - | 6 | 37 | 20.86% |
| MRK240531C00127000 | 2024-05-07 3:37PM EDT | 127.00 | 4.15 | 4.10 | 4.40 | -0.25 | -5.68% | 3 | 55 | 20.75% |
| MRK240531C00128000 | 2024-05-08 9:49AM EDT | 128.00 | 3.88 | 3.40 | 3.85 | 0.00 | - | 3 | 56 | 21.41% |
| MRK240531C00129000 | 2024-05-07 3:52PM EDT | 129.00 | 3.05 | 2.62 | 2.79 | 0.00 | - | 53 | 54 | 17.60% |
| MRK240531C00130000 | 2024-05-09 10:37AM EDT | 130.00 | 2.07 | 2.11 | 2.24 | -0.07 | -3.27% | 5 | 1,128 | 17.40% |
| MRK240531C00131000 | 2024-05-09 11:01AM EDT | 131.00 | 1.64 | 1.31 | 1.72 | +0.20 | +13.89% | 1 | 1,112 | 16.87% |
| MRK240531C00132000 | 2024-05-08 1:48PM EDT | 132.00 | 1.12 | 1.14 | 1.26 | 0.00 | - | 28 | 99 | 16.24% |
| MRK240531C00133000 | 2024-05-07 12:12PM EDT | 133.00 | 0.66 | 0.84 | 0.92 | 0.00 | - | 5 | 415 | 15.97% |
| MRK240531C00134000 | 2024-05-08 12:48PM EDT | 134.00 | 0.61 | 0.58 | 0.67 | 0.00 | - | 2 | 467 | 15.92% |
| MRK240531C00135000 | 2024-05-08 9:48AM EDT | 135.00 | 0.50 | 0.37 | 0.57 | 0.00 | - | 2 | 159 | 16.94% |
| MRK240531C00136000 | 2024-05-02 3:44PM EDT | 136.00 | 0.36 | 0.27 | 0.47 | 0.00 | - | 1 | 273 | 17.70% |
| MRK240531C00137000 | 2024-05-03 1:24PM EDT | 137.00 | 0.16 | 0.12 | 0.39 | 0.00 | - | 10 | 3 | 18.43% |
| MRK240531C00138000 | 2024-05-06 1:03PM EDT | 138.00 | 0.10 | 0.12 | 0.17 | 0.00 | - | 1 | 3 | 16.26% |
| MRK240531C00139000 | 2024-05-08 12:48PM EDT | 139.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 2 | 5 | 17.24% |
| MRK240531C00140000 | 2024-05-07 12:29PM EDT | 140.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 19 | 21.90% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 1 | 3 | 23.05% |
| MRK240531C00142000 | 2024-04-29 2:11PM EDT | 142.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | - | 1 | 24.32% |
| MRK240531C00150000 | 2024-05-03 3:49PM EDT | 150.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 34.62% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00112000 | 2024-04-12 2:08PM EDT | 112.00 | 0.58 | 0.03 | 0.34 | 0.00 | - | 1 | 1 | 39.21% |
| MRK240531P00116000 | 2024-05-07 11:20AM EDT | 116.00 | 0.15 | 0.04 | 0.40 | 0.00 | - | 1 | 11 | 33.06% |
| MRK240531P00117000 | 2024-05-06 9:37AM EDT | 117.00 | 0.17 | 0.06 | 0.41 | 0.00 | - | 1 | 3 | 31.35% |
| MRK240531P00118000 | 2024-04-26 10:59AM EDT | 118.00 | 0.21 | 0.01 | 0.34 | 0.00 | - | 3 | 2 | 28.03% |
| MRK240531P00119000 | 2024-05-08 12:55PM EDT | 119.00 | 0.14 | 0.11 | 0.23 | 0.00 | - | 4 | 205 | 23.78% |
| MRK240531P00120000 | 2024-05-08 2:28PM EDT | 120.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 8 | 24 | 20.80% |
| MRK240531P00121000 | 2024-05-08 3:47PM EDT | 121.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 7 | 5 | 19.53% |
| MRK240531P00122000 | 2024-05-08 9:50AM EDT | 122.00 | 0.27 | 0.14 | 0.25 | 0.00 | - | 3 | 4 | 18.80% |
| MRK240531P00123000 | 2024-05-06 3:37PM EDT | 123.00 | 0.29 | 0.22 | 0.30 | -0.38 | -56.72% | 25 | 32 | 17.82% |
| MRK240531P00124000 | 2024-05-08 10:17AM EDT | 124.00 | 0.39 | 0.32 | 0.39 | 0.00 | - | 6 | 33 | 17.24% |
| MRK240531P00125000 | 2024-05-08 11:23AM EDT | 125.00 | 0.50 | 0.23 | 0.50 | 0.00 | - | 1 | 104 | 16.58% |
| MRK240531P00126000 | 2024-05-09 10:36AM EDT | 126.00 | 0.63 | 0.56 | 0.64 | -0.12 | -16.00% | 25 | 26 | 15.87% |
| MRK240531P00127000 | 2024-05-08 2:50PM EDT | 127.00 | 0.94 | 0.74 | 0.83 | 0.00 | - | 3 | 108 | 15.26% |
| MRK240531P00128000 | 2024-05-08 2:20PM EDT | 128.00 | 1.26 | 1.01 | 1.08 | 0.00 | - | 7 | 61 | 14.70% |
| MRK240531P00129000 | 2024-05-09 9:37AM EDT | 129.00 | 1.50 | 1.26 | 1.41 | -1.21 | -44.65% | 8 | 5 | 14.25% |
| MRK240531P00130000 | 2024-05-08 11:58AM EDT | 130.00 | 1.85 | 1.25 | 1.80 | -0.10 | -5.13% | 2 | 18 | 13.64% |
| MRK240531P00131000 | 2024-05-07 11:36AM EDT | 131.00 | 3.10 | 2.18 | 2.30 | 0.00 | - | 1 | 6 | 13.21% |
| MRK240531P00132000 | 2024-04-29 3:06PM EDT | 132.00 | 3.70 | 2.58 | 2.98 | 0.00 | - | - | 0 | 13.50% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 2.74 | 3.60 | 0.00 | - | 1 | 1 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.