Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.110,70 +60,60 (+0,55%) Euro Stoxx 50
5.092,78 +38,37 (+0,76%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,10 +0,22 (+0,26%) Oro
2.377,90 +37,60 (+1,61%) Bitcoin EUR
58.323,46 +1.529,09 (+2,69%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 36.38% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 0.00% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 105.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00120000 | 2024-05-09 10:54AM EDT | 120.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-08 9:34AM EDT | 125.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00130000 | 2024-05-09 3:30PM EDT | 130.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK241018C00135000 | 2024-05-09 2:43PM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MRK241018C00140000 | 2024-05-09 3:49PM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRK241018C00145000 | 2024-05-09 1:41PM EDT | 145.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK241018C00150000 | 2024-05-09 10:06AM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018C00155000 | 2024-05-08 12:27PM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MRK241018C00160000 | 2024-05-06 2:00PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018C00165000 | 2024-05-09 1:16PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018C00170000 | 2024-05-09 1:17PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018C00175000 | 2024-05-02 2:06PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018C00180000 | 2024-05-02 1:16PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018C00185000 | 2024-05-01 3:52PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 52.20% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00080000 | 2024-05-07 3:57PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK241018P00085000 | 2024-05-06 2:00PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00090000 | 2024-05-09 1:20PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00095000 | 2024-05-09 1:19PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00100000 | 2024-05-09 3:15PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK241018P00115000 | 2024-05-09 3:33PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MRK241018P00120000 | 2024-05-09 2:04PM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRK241018P00125000 | 2024-05-09 3:58PM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| MRK241018P00130000 | 2024-05-09 2:30PM EDT | 130.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 0.10% |
| MRK241018P00135000 | 2024-05-09 3:14PM EDT | 135.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018P00145000 | 2024-05-07 11:11AM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 150.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.