Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
83,00 -0,88 (-1,05%) Oro
2.374,60 +34,30 (+1,47%) Bitcoin EUR
56.712,61 -823,20 (-1,43%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:00PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 0.00% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 60.79% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 0.00% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 60.00 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 0.00% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 70.00 | 61.25 | 60.50 | 62.00 | 0.00 | - | 9 | 62 | 53.13% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 52.64% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 0.00% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 80.00 | 51.45 | 50.90 | 52.40 | 0.00 | - | 9 | 67 | 46.34% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 0.00% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 43.43 | 44.75 | 46.75 | 0.00 | - | 5 | 123 | 37.33% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 43.85 | 45.15 | 0.00 | - | 2 | 91 | 40.97% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 90.00 | 41.37 | 41.45 | 42.95 | 0.00 | - | 25 | 266 | 40.34% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 39.10 | 40.40 | 0.00 | - | 3 | 146 | 37.85% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 0.00% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 34.85 | 35.60 | 0.00 | - | 1 | 235 | 34.45% |
| MRK250117C00100000 | 2024-05-09 3:57PM EDT | 100.00 | 33.20 | 32.65 | 33.15 | 0.00 | - | 1 | 1,486 | 32.52% |
| MRK250117C00105000 | 2024-05-09 1:39PM EDT | 105.00 | 28.17 | 28.20 | 28.75 | +0.03 | +0.11% | 1 | 5,544 | 30.60% |
| MRK250117C00110000 | 2024-05-07 3:44PM EDT | 110.00 | 24.21 | 23.95 | 24.25 | 0.00 | - | 2 | 2,603 | 27.95% |
| MRK250117C00115000 | 2024-05-08 10:34AM EDT | 115.00 | 19.93 | 19.85 | 20.15 | +0.34 | +1.74% | 1 | 1,764 | 26.20% |
| MRK250117C00120000 | 2024-05-10 10:09AM EDT | 120.00 | 16.30 | 16.05 | 16.35 | -0.35 | -2.10% | 6 | 2,227 | 24.70% |
| MRK250117C00125000 | 2024-05-07 3:33PM EDT | 125.00 | 12.55 | 12.65 | 12.85 | 0.00 | - | 10 | 3,244 | 23.26% |
| MRK250117C00130000 | 2024-05-09 2:54PM EDT | 130.00 | 9.60 | 9.70 | 9.85 | -0.19 | -1.94% | 16 | 3,238 | 22.21% |
| MRK250117C00135000 | 2024-05-09 3:57PM EDT | 135.00 | 7.20 | 7.15 | 7.30 | 0.00 | - | 102 | 1,345 | 21.29% |
| MRK250117C00140000 | 2024-05-10 11:36AM EDT | 140.00 | 5.05 | 5.10 | 5.25 | -0.10 | -1.94% | 54 | 2,799 | 20.58% |
| MRK250117C00145000 | 2024-05-09 2:32PM EDT | 145.00 | 3.60 | 3.50 | 3.65 | +0.10 | +2.86% | 1 | 1,617 | 19.98% |
| MRK250117C00150000 | 2024-05-09 3:53PM EDT | 150.00 | 2.40 | 2.34 | 2.47 | 0.00 | - | 1 | 1,548 | 19.53% |
| MRK250117C00155000 | 2024-05-08 3:03PM EDT | 155.00 | 1.55 | 1.57 | 1.67 | 0.00 | - | 13 | 1,718 | 19.34% |
| MRK250117C00160000 | 2024-05-08 11:13AM EDT | 160.00 | 1.07 | 1.03 | 1.10 | 0.00 | - | 3 | 613 | 19.17% |
| MRK250117C00165000 | 2024-05-03 12:39PM EDT | 165.00 | 0.60 | 0.69 | 0.76 | 0.00 | - | 2 | 193 | 19.32% |
| MRK250117C00170000 | 2024-05-09 3:51PM EDT | 170.00 | 0.50 | 0.46 | 0.52 | 0.00 | - | 2 | 75 | 19.47% |
| MRK250117C00175000 | 2024-05-06 10:48AM EDT | 175.00 | 0.31 | 0.09 | 0.64 | 0.00 | - | 2 | 155 | 22.01% |
| MRK250117C00180000 | 2024-05-07 2:43PM EDT | 180.00 | 0.26 | 0.01 | 0.52 | 0.00 | - | 2 | 37 | 22.64% |
| MRK250117C00185000 | 2024-05-08 2:49PM EDT | 185.00 | 0.24 | 0.01 | 0.44 | 0.00 | - | 2 | 2 | 23.39% |
| MRK250117C00190000 | 2024-05-07 2:41PM EDT | 190.00 | 0.16 | 0.01 | 0.39 | 0.00 | - | 2 | 47 | 24.27% |
| MRK250117C00195000 | 2024-05-01 3:45PM EDT | 195.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 2 | 1 | 25.24% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 25 | 495 | 56.06% |
| MRK250117P00047500 | 2024-05-02 2:46PM EDT | 47.50 | 0.15 | 0.00 | 0.28 | 0.00 | - | 60 | 53 | 53.61% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 7 | 140 | 51.07% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 3 | 43 | 51.76% |
| MRK250117P00060000 | 2024-05-02 2:46PM EDT | 60.00 | 0.23 | 0.01 | 0.32 | 0.00 | - | 62 | 68 | 47.46% |
| MRK250117P00065000 | 2024-05-02 3:24PM EDT | 65.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 2 | 750 | 43.70% |
| MRK250117P00070000 | 2024-05-02 3:26PM EDT | 70.00 | 0.22 | 0.08 | 0.38 | 0.00 | - | 2 | 865 | 40.09% |
| MRK250117P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.26 | 0.17 | 0.43 | 0.00 | - | 1 | 123 | 36.96% |
| MRK250117P00077500 | 2024-05-07 2:44PM EDT | 77.50 | 0.29 | 0.02 | 0.46 | 0.00 | - | 2 | 51 | 35.47% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 80.00 | 0.45 | 0.01 | 0.50 | 0.00 | - | 10 | 198 | 34.16% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 36.52% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.13 | 0.72 | 0.00 | - | 23 | 1,295 | 32.89% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.12 | 0.70 | 0.00 | - | 2 | 866 | 30.84% |
| MRK250117P00090000 | 2024-05-03 3:20PM EDT | 90.00 | 0.43 | 0.19 | 0.66 | -0.13 | -23.21% | 1 | 1,654 | 28.66% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 29.64% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 95.00 | 0.72 | 0.59 | 0.66 | 0.00 | - | 1 | 1,970 | 25.20% |
| MRK250117P00097500 | 2024-05-03 2:07PM EDT | 97.50 | 0.90 | 0.71 | 0.78 | 0.00 | - | 1 | 544 | 24.44% |
| MRK250117P00100000 | 2024-05-08 11:22AM EDT | 100.00 | 0.88 | 0.86 | 0.92 | -0.09 | -9.28% | 2 | 4,348 | 23.71% |
| MRK250117P00105000 | 2024-05-10 9:42AM EDT | 105.00 | 1.21 | 1.20 | 1.30 | -0.12 | -9.02% | 1 | 6,225 | 22.36% |
| MRK250117P00110000 | 2024-05-08 12:06PM EDT | 110.00 | 1.85 | 1.76 | 1.84 | 0.00 | - | 1 | 3,307 | 21.09% |
| MRK250117P00115000 | 2024-05-09 3:57PM EDT | 115.00 | 2.66 | 2.51 | 2.61 | 0.00 | - | 26 | 2,368 | 19.95% |
| MRK250117P00120000 | 2024-05-09 2:57PM EDT | 120.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 3,978 | 18.93% |
| MRK250117P00125000 | 2024-05-09 2:39PM EDT | 125.00 | 5.15 | 5.00 | 5.15 | 0.00 | - | 2 | 2,735 | 17.90% |
| MRK250117P00130000 | 2024-05-09 2:30PM EDT | 130.00 | 7.10 | 6.90 | 7.10 | 0.00 | - | 1 | 1,302 | 17.01% |
| MRK250117P00135000 | 2024-05-10 10:02AM EDT | 135.00 | 9.30 | 9.30 | 9.55 | +0.15 | +1.64% | 7 | 375 | 16.07% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 12.20 | 12.50 | 0.00 | - | 1 | 60 | 14.97% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 15.80 | 16.10 | 0.00 | - | 1 | 1 | 14.04% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 150.00 | 21.95 | 19.90 | 20.25 | 0.00 | - | 5 | 5 | 13.25% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 77.41% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 40.35% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 77.73% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 49.55% |
© 2024 Yahoo. Todos los derechos reservados.