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
82,93 -0,95 (-1,13%) Oro
2.370,20 +29,90 (+1,28%) Bitcoin EUR
56.295,23 -1.560,84 (-2,70%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:43PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00045000 | 2023-09-07 10:15AM EDT | 45.00 | 62.50 | 59.05 | 59.80 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00047500 | 2023-08-02 3:59PM EDT | 47.50 | 58.67 | 61.95 | 62.80 | 0.00 | - | - | 8 | 0.00% |
| MRK240621C00050000 | 2024-01-11 2:34PM EDT | 50.00 | 68.70 | 75.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00055000 | 2023-08-22 2:22PM EDT | 55.00 | 53.70 | 52.25 | 53.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240621C00060000 | 2023-09-12 10:11AM EDT | 60.00 | 48.50 | 43.95 | 44.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRK240621C00065000 | 2024-01-30 4:30PM EDT | 65.00 | 57.05 | 61.65 | 63.15 | 0.00 | - | 12 | 25 | 0.00% |
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 70.00 | 56.78 | 60.60 | 61.15 | 0.00 | - | 6 | 108 | 97.36% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 75.00 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 0.00% |
| MRK240621C00077500 | 2024-03-08 11:55AM EDT | 77.50 | 45.97 | 50.00 | 52.10 | 0.00 | - | 2 | 14 | 0.00% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 80.00 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240621C00082500 | 2023-12-13 4:28PM EDT | 82.50 | 25.70 | 36.80 | 37.75 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 85.00 | 46.01 | 42.85 | 43.95 | 0.00 | - | 5 | 42 | 0.00% |
| MRK240621C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 43.13 | 43.25 | 43.90 | 0.00 | - | 1 | 129 | 71.97% |
| MRK240621C00090000 | 2024-05-06 3:12PM EDT | 90.00 | 38.02 | 40.80 | 41.40 | 0.00 | - | 92 | 354 | 68.31% |
| MRK240621C00092500 | 2024-04-08 9:47AM EDT | 92.50 | 36.15 | 37.40 | 38.15 | 0.00 | - | 1 | 115 | 50.10% |
| MRK240621C00095000 | 2024-05-07 12:38PM EDT | 95.00 | 34.30 | 35.80 | 36.45 | 0.00 | - | 2 | 189 | 60.55% |
| MRK240621C00097500 | 2024-04-18 9:59AM EDT | 97.50 | 28.53 | 33.30 | 33.85 | 0.00 | - | 2 | 139 | 55.47% |
| MRK240621C00100000 | 2024-05-09 1:39PM EDT | 100.00 | 30.69 | 30.85 | 31.50 | 0.00 | - | 1 | 1,889 | 53.42% |
| MRK240621C00105000 | 2024-05-06 10:15AM EDT | 105.00 | 23.22 | 25.90 | 26.50 | 0.00 | - | 6 | 2,674 | 50.42% |
| MRK240621C00110000 | 2024-05-09 1:25PM EDT | 110.00 | 21.22 | 21.00 | 21.50 | +0.49 | +2.36% | 1 | 1,555 | 42.14% |
| MRK240621C00115000 | 2024-05-10 12:22PM EDT | 115.00 | 16.00 | 16.05 | 16.35 | +0.75 | +4.92% | 10 | 2,806 | 32.28% |
| MRK240621C00120000 | 2024-05-08 3:24PM EDT | 120.00 | 10.55 | 11.25 | 11.50 | 0.00 | - | 18 | 3,422 | 25.68% |
| MRK240621C00125000 | 2024-05-10 3:20PM EDT | 125.00 | 6.84 | 6.70 | 6.85 | +0.07 | +1.03% | 39 | 5,491 | 19.59% |
| MRK240621C00130000 | 2024-05-10 1:43PM EDT | 130.00 | 2.96 | 3.00 | 3.15 | -0.08 | -2.63% | 183 | 19,382 | 16.25% |
| MRK240621C00135000 | 2024-05-10 3:13PM EDT | 135.00 | 1.00 | 0.95 | 0.99 | -0.03 | -2.91% | 369 | 12,200 | 14.62% |
| MRK240621C00140000 | 2024-05-10 3:10PM EDT | 140.00 | 0.22 | 0.20 | 0.25 | -0.02 | -8.33% | 118 | 3,769 | 14.65% |
| MRK240621C00145000 | 2024-05-10 11:57AM EDT | 145.00 | 0.06 | 0.01 | 0.13 | -0.01 | -14.29% | 1 | 1,916 | 17.43% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 150.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 1 | 339 | 23.19% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 155.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 214 | 27.49% |
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 1,544 | 33.15% |
| MRK240621C00165000 | 2024-04-03 10:19AM EDT | 165.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 24 | 36.87% |
| MRK240621C00170000 | 2024-02-23 4:59PM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 39.99% |
| MRK240621C00175000 | 2024-03-04 11:48AM EDT | 175.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 43.16% |
| MRK240621C00180000 | 2024-04-11 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 45.02% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00045000 | 2023-10-26 10:37AM EDT | 45.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 129.30% |
| MRK240621P00047500 | 2024-01-05 10:47AM EDT | 47.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 53 | 112.11% |
| MRK240621P00050000 | 2024-01-08 2:42PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 54 | 105.47% |
| MRK240621P00055000 | 2023-11-28 11:21AM EDT | 55.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 10 | 527 | 100.00% |
| MRK240621P00060000 | 2024-04-15 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 71 | 94.73% |
| MRK240621P00065000 | 2024-03-22 12:13PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 76 | 89.26% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 627 | 70.31% |
| MRK240621P00075000 | 2024-05-08 1:07PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 325 | 68.95% |
| MRK240621P00077500 | 2024-02-27 11:28AM EDT | 77.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 367 | 69.34% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 80.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 65.53% |
| MRK240621P00082500 | 2024-04-22 10:57AM EDT | 82.50 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 370 | 60.74% |
| MRK240621P00085000 | 2024-05-08 1:07PM EDT | 85.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 20 | 935 | 57.23% |
| MRK240621P00087500 | 2024-03-15 3:08PM EDT | 87.50 | 0.13 | 0.03 | 0.33 | 0.00 | - | 2 | 334 | 58.20% |
| MRK240621P00090000 | 2024-05-02 12:56PM EDT | 90.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 2,150 | 50.68% |
| MRK240621P00092500 | 2024-02-28 12:31PM EDT | 92.50 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 483 | 51.27% |
| MRK240621P00095000 | 2024-05-10 10:58AM EDT | 95.00 | 0.05 | 0.01 | 0.22 | +0.02 | +66.67% | 7 | 1,237 | 49.27% |
| MRK240621P00097500 | 2024-05-08 11:46AM EDT | 97.50 | 0.05 | 0.02 | 0.23 | 0.00 | - | 194 | 3,535 | 46.14% |
| MRK240621P00100000 | 2024-05-09 2:16PM EDT | 100.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 3,433 | 37.79% |
| MRK240621P00105000 | 2024-05-10 2:32PM EDT | 105.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 16 | 2,396 | 30.76% |
| MRK240621P00110000 | 2024-05-10 2:06PM EDT | 110.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 9 | 3,399 | 26.56% |
| MRK240621P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 2,921 | 22.90% |
| MRK240621P00120000 | 2024-05-10 2:23PM EDT | 120.00 | 0.32 | 0.32 | 0.37 | -0.08 | -20.00% | 10 | 4,825 | 18.82% |
| MRK240621P00125000 | 2024-05-10 2:47PM EDT | 125.00 | 0.91 | 0.84 | 0.87 | -0.09 | -9.00% | 59 | 5,980 | 16.02% |
| MRK240621P00130000 | 2024-05-10 3:25PM EDT | 130.00 | 2.34 | 2.30 | 2.35 | -0.18 | -7.14% | 114 | 1,452 | 14.52% |
| MRK240621P00135000 | 2024-05-08 3:10PM EDT | 135.00 | 6.20 | 5.25 | 5.45 | 0.00 | - | 3 | 219 | 14.28% |
| MRK240621P00140000 | 2024-05-08 1:46PM EDT | 140.00 | 10.70 | 9.20 | 10.15 | 0.00 | - | 1 | 1 | 19.10% |
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 145.00 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 59.13% |
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 155.00 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 159.01% |
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 160.00 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 175.66% |
© 2024 Yahoo. Todos los derechos reservados.