Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,24 +0,36 (+0,43%) Bitcoin EUR
58.605,91 +2.050,39 (+3,63%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 50.25 | 51.05 | 0.00 | - | 4 | 0 | 61.72% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 45.45 | 46.10 | 0.00 | - | 13 | 8 | 57.91% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 30.40 | 31.25 | 0.00 | - | 1 | 18 | 45.36% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 25.55 | 26.35 | 0.00 | - | 8 | 382 | 39.84% |
| MRK240719C00110000 | 2024-05-06 1:39PM EDT | 110.00 | 18.29 | 20.75 | 21.30 | 0.00 | - | 1 | 199 | 32.86% |
| MRK240719C00115000 | 2024-05-07 2:38PM EDT | 115.00 | 15.25 | 15.65 | 16.60 | 0.00 | - | 8 | 378 | 28.76% |
| MRK240719C00120000 | 2024-05-08 1:31PM EDT | 120.00 | 11.00 | 11.20 | 12.05 | 0.00 | - | 12 | 1,156 | 24.74% |
| MRK240719C00125000 | 2024-05-09 10:26AM EDT | 125.00 | 7.15 | 7.25 | 7.45 | -0.05 | -0.69% | 2 | 3,277 | 19.21% |
| MRK240719C00130000 | 2024-05-09 3:40PM EDT | 130.00 | 4.25 | 4.00 | 4.15 | +0.35 | +8.97% | 402 | 4,406 | 17.49% |
| MRK240719C00135000 | 2024-05-09 3:52PM EDT | 135.00 | 1.97 | 1.85 | 1.93 | +0.14 | +7.65% | 76 | 4,391 | 16.41% |
| MRK240719C00140000 | 2024-05-09 3:40PM EDT | 140.00 | 0.74 | 0.67 | 0.80 | -0.02 | -2.63% | 14 | 2,342 | 16.19% |
| MRK240719C00145000 | 2024-05-08 9:34AM EDT | 145.00 | 0.34 | 0.24 | 0.29 | 0.00 | - | 1 | 371 | 16.14% |
| MRK240719C00150000 | 2024-05-08 11:28AM EDT | 150.00 | 0.06 | 0.04 | 0.29 | 0.00 | - | 1 | 57 | 19.92% |
| MRK240719C00155000 | 2024-05-06 12:15PM EDT | 155.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 323 | 19.73% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 160.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 2 | 48 | 23.83% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 28.91% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 32.23% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 33.84% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 77.93% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 92.14% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 65.63% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 70.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 67.29% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 57.42% |
| MRK240719P00080000 | 2024-05-07 12:41PM EDT | 80.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 52 | 53.13% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 52.69% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 90.00 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 47.80% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 95.00 | 0.22 | 0.03 | 0.27 | 0.00 | - | 3 | 226 | 39.26% |
| MRK240719P00100000 | 2024-05-06 2:15PM EDT | 100.00 | 0.17 | 0.04 | 0.18 | 0.00 | - | 2 | 192 | 31.45% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 105.00 | 0.26 | 0.06 | 0.35 | 0.00 | - | 2 | 759 | 30.03% |
| MRK240719P00110000 | 2024-05-09 10:52AM EDT | 110.00 | 0.25 | 0.12 | 0.31 | 0.00 | - | 2 | 919 | 24.02% |
| MRK240719P00115000 | 2024-05-09 9:32AM EDT | 115.00 | 0.58 | 0.38 | 0.43 | +0.09 | +18.37% | 1 | 1,522 | 20.39% |
| MRK240719P00120000 | 2024-05-09 2:51PM EDT | 120.00 | 0.77 | 0.76 | 0.83 | -0.19 | -19.79% | 21 | 5,687 | 18.26% |
| MRK240719P00125000 | 2024-05-09 3:33PM EDT | 125.00 | 1.67 | 1.63 | 1.68 | -0.29 | -14.80% | 180 | 1,159 | 16.49% |
| MRK240719P00130000 | 2024-05-09 3:53PM EDT | 130.00 | 3.35 | 3.30 | 3.45 | -0.50 | -12.99% | 45 | 849 | 15.47% |
| MRK240719P00135000 | 2024-05-09 2:30PM EDT | 135.00 | 6.20 | 6.20 | 6.40 | -0.55 | -8.15% | 10 | 298 | 14.95% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 140.00 | 11.55 | 10.00 | 10.65 | 0.00 | - | 71 | 101 | 16.76% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 145.00 | 16.17 | 14.75 | 15.50 | 0.00 | - | 71 | 0 | 20.51% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 47.83% |
© 2024 Yahoo. Todos los derechos reservados.