Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.369,80 +29,50 (+1,26%) Bitcoin EUR
56.454,06 -1.498,18 (-2,59%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 70.00 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 75.00 | 51.64 | 55.25 | 56.15 | 0.00 | - | 1 | 2 | 54.47% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 80.00 | 47.25 | 50.35 | 51.25 | 0.00 | - | 1 | 17 | 50.46% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 41.91 | 45.50 | 46.30 | 0.00 | - | 1 | 6 | 50.93% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 36.65 | 40.65 | 41.45 | 0.00 | - | 1 | 17 | 46.75% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 95.00 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 52.47% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 100.00 | 27.62 | 30.95 | 31.85 | 0.00 | - | 2 | 69 | 38.93% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 105.00 | 22.50 | 26.15 | 27.10 | 0.00 | - | 1 | 141 | 35.10% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 110.00 | 21.98 | 21.40 | 23.35 | 0.00 | - | 1 | 2,453 | 35.91% |
| MRK240920C00115000 | 2024-05-07 10:04AM EDT | 115.00 | 16.10 | 16.90 | 17.80 | 0.00 | - | 1 | 450 | 27.58% |
| MRK240920C00120000 | 2024-05-10 1:24PM EDT | 120.00 | 13.55 | 12.85 | 13.70 | +0.55 | +4.23% | 6 | 1,899 | 25.31% |
| MRK240920C00125000 | 2024-05-09 10:40AM EDT | 125.00 | 9.45 | 8.40 | 9.95 | 0.00 | - | 2 | 2,827 | 23.16% |
| MRK240920C00130000 | 2024-05-10 12:34PM EDT | 130.00 | 6.53 | 6.30 | 6.45 | -0.12 | -1.77% | 3 | 2,190 | 20.43% |
| MRK240920C00135000 | 2024-05-10 2:42PM EDT | 135.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 64 | 5,399 | 19.23% |
| MRK240920C00140000 | 2024-05-10 3:34PM EDT | 140.00 | 2.44 | 2.23 | 2.32 | +0.04 | +1.67% | 72 | 2,775 | 18.49% |
| MRK240920C00145000 | 2024-05-10 3:14PM EDT | 145.00 | 1.32 | 1.17 | 1.29 | +0.12 | +10.00% | 7 | 654 | 18.18% |
| MRK240920C00150000 | 2024-05-10 11:31AM EDT | 150.00 | 0.66 | 0.59 | 0.65 | +0.01 | +1.54% | 1 | 167 | 17.77% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 155.00 | 0.45 | 0.19 | 0.35 | 0.00 | - | 10 | 70 | 17.97% |
| MRK240920C00160000 | 2024-05-09 1:14PM EDT | 160.00 | 0.23 | 0.11 | 0.36 | 0.00 | - | 2 | 23 | 20.57% |
| MRK240920C00165000 | 2024-05-10 1:23PM EDT | 165.00 | 0.15 | 0.05 | 0.29 | +0.02 | +15.38% | 2 | 57 | 22.02% |
| MRK240920C00170000 | 2024-05-09 11:05AM EDT | 170.00 | 0.03 | 0.03 | 0.25 | 0.00 | - | 1 | 58 | 23.58% |
| MRK240920C00175000 | 2024-04-26 3:05PM EDT | 175.00 | 0.13 | 0.02 | 0.23 | 0.00 | - | 2 | 1 | 25.24% |
| MRK240920C00180000 | 2024-05-09 1:41PM EDT | 180.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 60 | 30 | 27.00% |
| MRK240920C00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 6 | 3 | 28.64% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 60.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 55.37% |
| MRK240920P00065000 | 2024-02-21 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 52.54% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 53.81% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 75.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 2 | 11 | 45.46% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 50.00% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 85.00 | 0.11 | 0.03 | 0.26 | 0.00 | - | 2 | 115 | 36.96% |
| MRK240920P00090000 | 2024-05-08 1:04PM EDT | 90.00 | 0.16 | 0.06 | 0.29 | 0.00 | - | 2 | 230 | 33.25% |
| MRK240920P00095000 | 2024-05-10 1:23PM EDT | 95.00 | 0.19 | 0.09 | 0.37 | -0.11 | -36.67% | 2 | 156 | 30.42% |
| MRK240920P00100000 | 2024-05-03 3:06PM EDT | 100.00 | 0.39 | 0.25 | 0.48 | 0.00 | - | 2 | 402 | 27.69% |
| MRK240920P00105000 | 2024-05-07 2:38PM EDT | 105.00 | 0.48 | 0.38 | 0.46 | 0.00 | - | 13 | 1,141 | 23.24% |
| MRK240920P00110000 | 2024-05-08 2:54PM EDT | 110.00 | 0.79 | 0.68 | 0.73 | 0.00 | - | 20 | 552 | 21.51% |
| MRK240920P00115000 | 2024-05-09 12:15PM EDT | 115.00 | 1.21 | 1.14 | 1.19 | 0.00 | - | 1 | 2,032 | 19.96% |
| MRK240920P00120000 | 2024-05-10 10:17AM EDT | 120.00 | 1.88 | 1.84 | 1.99 | -0.14 | -6.93% | 3 | 1,328 | 18.73% |
| MRK240920P00125000 | 2024-05-10 11:51AM EDT | 125.00 | 3.17 | 3.15 | 3.30 | -0.18 | -5.37% | 10 | 2,595 | 17.73% |
| MRK240920P00130000 | 2024-05-09 2:38PM EDT | 130.00 | 5.05 | 5.05 | 5.20 | 0.00 | - | 3 | 1,013 | 16.65% |
| MRK240920P00135000 | 2024-05-10 2:21PM EDT | 135.00 | 7.45 | 7.65 | 7.85 | -0.15 | -1.97% | 1 | 142 | 15.61% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 14.70 | 11.00 | 11.65 | 0.00 | - | 3 | 203 | 16.11% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 145.00 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 10.62% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 150.00 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 26.80% |
© 2024 Yahoo. Todos los derechos reservados.