Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.047,43 +265,55 (+0,43%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00110000 | 2024-06-14 3:42PM EDT | 110.00 | 19.20 | 19.15 | 19.80 | +2.10 | +12.28% | 4 | 5 | 55.47% |
| MRK240628C00116000 | 2024-06-14 2:40PM EDT | 116.00 | 13.35 | 13.30 | 13.75 | -0.10 | -0.74% | 285 | 72 | 39.06% |
| MRK240628C00117000 | 2024-06-14 3:43PM EDT | 117.00 | 12.20 | 12.05 | 12.95 | -0.61 | -4.76% | 2 | 2 | 42.14% |
| MRK240628C00121000 | 2024-06-14 1:58PM EDT | 121.00 | 8.15 | 8.00 | 8.90 | -0.50 | -5.78% | 45 | 13 | 30.42% |
| MRK240628C00122000 | 2024-06-14 1:58PM EDT | 122.00 | 7.30 | 7.30 | 7.70 | -0.89 | -10.87% | 40 | 22 | 23.19% |
| MRK240628C00124000 | 2024-06-14 1:58PM EDT | 124.00 | 5.20 | 5.00 | 5.95 | -1.75 | -25.18% | 20 | 29 | 23.15% |
| MRK240628C00125000 | 2024-06-14 3:46PM EDT | 125.00 | 4.40 | 4.35 | 4.70 | -1.50 | -25.42% | 24 | 10 | 15.77% |
| MRK240628C00126000 | 2024-06-14 3:12PM EDT | 126.00 | 3.45 | 3.35 | 3.80 | -1.55 | -31.00% | 16 | 70 | 14.94% |
| MRK240628C00127000 | 2024-06-11 3:53PM EDT | 127.00 | 2.85 | 2.79 | 3.05 | -2.45 | -46.23% | 1 | 53 | 15.48% |
| MRK240628C00128000 | 2024-06-14 3:37PM EDT | 128.00 | 2.18 | 2.14 | 2.37 | -0.22 | -9.17% | 29 | 176 | 15.65% |
| MRK240628C00129000 | 2024-06-14 2:29PM EDT | 129.00 | 1.69 | 1.54 | 1.81 | -0.04 | -2.31% | 38 | 59 | 16.02% |
| MRK240628C00130000 | 2024-06-14 3:30PM EDT | 130.00 | 1.22 | 1.20 | 1.35 | -0.02 | -1.61% | 79 | 1,186 | 16.33% |
| MRK240628C00131000 | 2024-06-14 3:37PM EDT | 131.00 | 0.86 | 0.75 | 0.97 | -0.12 | -12.24% | 105 | 174 | 16.50% |
| MRK240628C00132000 | 2024-06-14 11:49AM EDT | 132.00 | 0.63 | 0.50 | 0.69 | +0.04 | +6.78% | 18 | 420 | 16.80% |
| MRK240628C00133000 | 2024-06-14 2:50PM EDT | 133.00 | 0.42 | 0.40 | 0.51 | -0.01 | -2.33% | 106 | 135 | 17.51% |
| MRK240628C00134000 | 2024-06-14 2:41PM EDT | 134.00 | 0.26 | 0.28 | 0.35 | -0.02 | -7.14% | 7 | 36 | 17.73% |
| MRK240628C00135000 | 2024-06-14 3:33PM EDT | 135.00 | 0.21 | 0.19 | 0.25 | +0.01 | +5.00% | 179 | 262 | 18.26% |
| MRK240628C00136000 | 2024-06-07 10:30AM EDT | 136.00 | 0.49 | 0.13 | 0.19 | 0.00 | - | 1 | 345 | 19.09% |
| MRK240628C00137000 | 2024-06-14 9:30AM EDT | 137.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 1 | 1,404 | 19.43% |
| MRK240628C00138000 | 2024-06-05 1:23PM EDT | 138.00 | 0.21 | 0.04 | 0.29 | 0.00 | - | 2 | 77 | 25.78% |
| MRK240628C00139000 | 2024-06-03 11:33AM EDT | 139.00 | 0.23 | 0.03 | 0.28 | 0.00 | - | 2 | 2 | 27.64% |
| MRK240628C00140000 | 2024-06-12 3:11PM EDT | 140.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 10 | 21 | 30.18% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 145.00 | 0.42 | 0.02 | 0.28 | 0.00 | - | 4 | 8 | 39.31% |
| MRK240628C00150000 | 2024-06-04 2:46PM EDT | 150.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 2 | 48.10% |
| MRK240628C00165000 | 2024-06-10 12:28PM EDT | 165.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 5 | 63.48% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-30 1:12PM EDT | 90.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 93.75% |
| MRK240628P00095000 | 2024-06-11 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 12 | 81.54% |
| MRK240628P00105000 | 2024-06-12 11:18AM EDT | 105.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 5 | 6 | 58.98% |
| MRK240628P00110000 | 2024-06-13 1:47PM EDT | 110.00 | 0.06 | 0.03 | 0.31 | 0.00 | - | 801 | 808 | 55.08% |
| MRK240628P00115000 | 2024-06-13 11:07AM EDT | 115.00 | 0.10 | 0.04 | 0.34 | 0.00 | - | 2 | 17 | 43.75% |
| MRK240628P00116000 | 2024-06-03 1:58PM EDT | 116.00 | 0.20 | 0.04 | 0.22 | 0.00 | - | 100 | 101 | 37.31% |
| MRK240628P00117000 | 2024-06-04 12:55PM EDT | 117.00 | 0.20 | 0.05 | 0.36 | 0.00 | - | 100 | 106 | 39.31% |
| MRK240628P00118000 | 2024-06-04 11:35AM EDT | 118.00 | 0.23 | 0.05 | 0.37 | 0.00 | - | 8 | 9 | 37.01% |
| MRK240628P00119000 | 2024-06-07 2:15PM EDT | 119.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 3 | 4 | 28.22% |
| MRK240628P00120000 | 2024-06-13 11:06AM EDT | 120.00 | 0.19 | 0.12 | 0.17 | 0.00 | - | 2 | 144 | 26.37% |
| MRK240628P00121000 | 2024-06-06 12:45PM EDT | 121.00 | 0.27 | 0.06 | 0.19 | 0.00 | - | 2 | 30 | 24.71% |
| MRK240628P00122000 | 2024-06-13 10:10AM EDT | 122.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 8 | 24 | 23.73% |
| MRK240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 0.35 | 0.18 | 0.30 | 0.00 | - | 14 | 70 | 22.61% |
| MRK240628P00124000 | 2024-06-12 9:47AM EDT | 124.00 | 0.41 | 0.29 | 0.40 | +0.19 | +86.36% | 1 | 35 | 21.92% |
| MRK240628P00125000 | 2024-06-14 1:21PM EDT | 125.00 | 0.51 | 0.47 | 0.54 | -0.01 | -1.92% | 20 | 173 | 21.36% |
| MRK240628P00126000 | 2024-06-14 12:44PM EDT | 126.00 | 0.67 | 0.63 | 0.74 | +0.13 | +24.07% | 140 | 40 | 21.02% |
| MRK240628P00127000 | 2024-06-14 12:24PM EDT | 127.00 | 0.99 | 0.80 | 1.00 | -0.09 | -8.33% | 100 | 527 | 20.73% |
| MRK240628P00128000 | 2024-06-13 2:45PM EDT | 128.00 | 1.41 | 1.25 | 1.37 | 0.00 | - | 28 | 50 | 20.90% |
| MRK240628P00129000 | 2024-06-14 2:26PM EDT | 129.00 | 1.92 | 1.54 | 1.81 | -0.16 | -7.69% | 47 | 247 | 20.97% |
| MRK240628P00130000 | 2024-06-14 12:21PM EDT | 130.00 | 2.30 | 2.23 | 2.37 | +0.01 | +0.44% | 184 | 150 | 21.51% |
| MRK240628P00131000 | 2024-06-14 10:55AM EDT | 131.00 | 3.06 | 2.75 | 3.05 | -0.34 | -10.00% | 4 | 109 | 22.51% |
| MRK240628P00132000 | 2024-06-13 11:57AM EDT | 132.00 | 3.82 | 3.45 | 3.85 | 0.00 | - | 1 | 15 | 24.20% |
| MRK240628P00133000 | 2024-06-13 9:32AM EDT | 133.00 | 4.16 | 4.25 | 4.70 | 0.00 | - | 1 | 2 | 25.98% |
| MRK240628P00136000 | 2024-06-05 3:33PM EDT | 136.00 | 6.88 | 7.10 | 7.45 | 0.00 | - | - | 1 | 31.86% |
| MRK240628P00137000 | 2024-06-11 11:17AM EDT | 137.00 | 6.85 | 7.95 | 8.55 | 0.00 | - | - | 2 | 36.01% |
© 2024 Yahoo. Todos los derechos reservados.