Mercados españoles abiertos en 4 hrs 21 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.324,40 +250,42 (+0,66%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.428,72 +1.258,36 (+2,20%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 71.10 | 75.15 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 61.00 | 59.05 | 63.95 | 0.00 | - | 1 | 1 | 53.97% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 46.33% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 44.04% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 38.35 | 40.25 | 0.00 | - | 1 | 69 | 36.74% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 34.05 | 36.00 | 0.00 | - | 1 | 42 | 34.84% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 28.22% |
| MRK250620C00110000 | 2024-05-08 10:50AM EDT | 110.00 | 26.61 | 26.10 | 27.70 | 0.00 | - | 1 | 1,031 | 30.89% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 115.00 | 22.15 | 22.40 | 23.40 | 0.00 | - | 1 | 192 | 28.26% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 120.00 | 17.58 | 18.90 | 19.85 | 0.00 | - | 1 | 296 | 26.94% |
| MRK250620C00125000 | 2024-05-09 11:34AM EDT | 125.00 | 15.72 | 14.80 | 16.25 | +1.91 | +13.83% | 1 | 269 | 25.13% |
| MRK250620C00130000 | 2024-05-09 1:17PM EDT | 130.00 | 12.94 | 12.80 | 13.40 | +0.16 | +1.25% | 2 | 995 | 24.29% |
| MRK250620C00135000 | 2024-05-09 3:28PM EDT | 135.00 | 10.55 | 10.35 | 10.85 | +1.35 | +14.67% | 150 | 467 | 23.50% |
| MRK250620C00140000 | 2024-05-09 3:45PM EDT | 140.00 | 8.25 | 8.10 | 8.50 | +0.15 | +1.85% | 10 | 1,019 | 22.53% |
| MRK250620C00145000 | 2024-05-09 2:15PM EDT | 145.00 | 6.36 | 6.25 | 6.60 | +0.11 | +1.76% | 1 | 191 | 21.86% |
| MRK250620C00150000 | 2024-05-03 3:51PM EDT | 150.00 | 4.35 | 4.70 | 5.10 | 0.00 | - | 1 | 146 | 21.41% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 155.00 | 3.25 | 2.57 | 4.15 | 0.00 | - | 151 | 278 | 21.62% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 3.05 | 2.26 | 3.05 | 0.00 | - | 35 | 52 | 21.02% |
| MRK250620C00165000 | 2024-04-30 11:21AM EDT | 165.00 | 2.25 | 1.77 | 2.34 | 0.00 | - | 3 | 86 | 20.91% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 1.37 | 1.89 | 0.00 | - | 5 | 17 | 21.17% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 1.03 | 1.20 | 0.00 | - | 2 | 15 | 20.13% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 21.96% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.53 | 0.73 | 0.00 | - | 128 | 131 | 20.45% |
| MRK250620C00190000 | 2024-05-07 2:43PM EDT | 190.00 | 0.40 | 0.00 | 0.69 | 0.00 | - | 21 | 23 | 21.38% |
| MRK250620C00195000 | 2024-05-07 11:34AM EDT | 195.00 | 0.35 | 0.00 | 1.07 | 0.00 | - | 8 | 13 | 24.62% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | 5 | 80 | 49.15% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 52.08% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 1.07 | 0.00 | - | 16 | 348 | 42.57% |
| MRK250620P00070000 | 2024-05-08 11:22AM EDT | 70.00 | 0.37 | 0.00 | 0.49 | 0.00 | - | 13 | 45 | 32.98% |
| MRK250620P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.49 | 0.01 | 1.99 | 0.00 | - | 22 | 476 | 40.82% |
| MRK250620P00080000 | 2024-05-03 3:09PM EDT | 80.00 | 0.66 | 0.04 | 0.81 | 0.00 | - | 22 | 202 | 29.61% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 0.92 | 0.28 | 5.00 | 0.00 | - | 33 | 222 | 45.17% |
| MRK250620P00090000 | 2024-05-08 12:44PM EDT | 90.00 | 1.07 | 0.96 | 1.44 | 0.00 | - | 30 | 369 | 27.17% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 1.54 | 1.29 | 1.49 | 0.00 | - | 1 | 83 | 24.27% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 1.87 | 1.75 | 1.96 | 0.00 | - | 3 | 170 | 23.08% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.75 | 2.45 | 2.63 | 0.00 | - | 6 | 551 | 22.15% |
| MRK250620P00110000 | 2024-05-07 3:58PM EDT | 110.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 6 | 922 | 21.00% |
| MRK250620P00115000 | 2024-05-09 10:16AM EDT | 115.00 | 4.45 | 2.92 | 4.45 | -0.05 | -1.11% | 2 | 854 | 20.07% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 5.55 | 5.30 | 5.80 | 0.00 | - | 4 | 701 | 19.22% |
| MRK250620P00125000 | 2024-05-07 12:25PM EDT | 125.00 | 7.65 | 6.65 | 7.50 | 0.00 | - | 7 | 85 | 18.45% |
| MRK250620P00130000 | 2024-05-09 11:02AM EDT | 130.00 | 9.23 | 8.85 | 9.40 | -0.22 | -2.33% | 1 | 160 | 17.40% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 135.00 | 11.60 | 10.95 | 11.75 | -0.30 | -2.52% | 8 | 118 | 16.45% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 18.22% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 53.28% |
© 2024 Yahoo. Todos los derechos reservados.