Mercados españoles abiertos en 6 hrs 36 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.357,31 +283,33 (+0,74%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.345,80 +1.528,09 (+2,69%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219C00055000 | 2023-08-11 11:03AM EDT | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00060000 | 2024-01-10 4:37PM EDT | 60.00 | 60.00 | 63.55 | 67.50 | 0.00 | - | 1 | 3 | 0.00% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 75.00 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 80.00 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 85.00 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 32.70% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 90.00 | 41.72 | 43.70 | 45.00 | 0.00 | - | 100 | 99 | 33.29% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 95.00 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 38.90% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 100.00 | 38.40 | 35.75 | 36.70 | 0.00 | - | 2 | 29 | 30.52% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 105.00 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 26.68% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 110.00 | 28.60 | 28.25 | 29.00 | 0.00 | - | 3 | 420 | 28.13% |
| MRK251219C00115000 | 2024-05-06 2:33PM EDT | 115.00 | 23.13 | 24.80 | 25.55 | 0.00 | - | 1 | 1,207 | 27.27% |
| MRK251219C00120000 | 2024-05-07 3:41PM EDT | 120.00 | 21.95 | 21.45 | 22.25 | 0.00 | - | 4 | 1,330 | 26.36% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 125.00 | 20.72 | 18.50 | 19.05 | 0.00 | - | 1 | 484 | 25.30% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 130.00 | 14.55 | 15.45 | 16.25 | 0.00 | - | 3 | 160 | 24.56% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 135.00 | 11.75 | 13.35 | 13.95 | 0.00 | - | 7 | 182 | 24.23% |
| MRK251219C00140000 | 2024-05-06 1:23PM EDT | 140.00 | 9.75 | 11.10 | 11.60 | 0.00 | - | 5 | 91 | 23.47% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 145.00 | 9.05 | 9.10 | 9.45 | 0.00 | - | 5 | 240 | 22.67% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 150.00 | 8.45 | 7.20 | 7.70 | 0.00 | - | 1 | 89 | 22.12% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 155.00 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 23.89% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 4.55 | 4.45 | 4.95 | 0.00 | - | 1 | 26 | 21.20% |
| MRK251219C00165000 | 2024-05-03 1:36PM EDT | 165.00 | 3.25 | 2.65 | 4.05 | 0.00 | - | 11 | 19 | 21.09% |
| MRK251219C00170000 | 2024-04-30 1:58PM EDT | 170.00 | 3.26 | 2.71 | 3.15 | 0.00 | - | 1 | 121 | 20.67% |
| MRK251219C00175000 | 2024-01-22 4:09PM EDT | 175.00 | 1.33 | 1.69 | 2.56 | 0.00 | - | 2 | 12 | 20.63% |
| MRK251219C00180000 | 2024-04-22 12:34PM EDT | 180.00 | 2.07 | 1.54 | 2.26 | 0.00 | - | - | 2 | 21.11% |
| MRK251219C00185000 | 2024-03-27 10:22AM EDT | 185.00 | 1.76 | 1.80 | 2.12 | 0.00 | - | 1 | 1 | 21.90% |
| MRK251219C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.58 | 1.38 | 2.12 | 0.00 | - | 2 | 2 | 23.02% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219P00055000 | 2024-05-02 10:50AM EDT | 55.00 | 0.46 | 0.00 | 1.05 | 0.00 | - | 1 | 47 | 42.58% |
| MRK251219P00060000 | 2024-05-02 10:50AM EDT | 60.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 1 | 365 | 39.91% |
| MRK251219P00065000 | 2024-01-22 4:14PM EDT | 65.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 53.47% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 70.00 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 35.16% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 75.00 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 45.34% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 80.00 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 29.32% |
| MRK251219P00085000 | 2024-04-29 2:28PM EDT | 85.00 | 1.35 | 1.21 | 1.43 | 0.00 | - | 1 | 72 | 25.27% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 90.00 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 24.93% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 2.68 | 2.00 | 2.34 | 0.00 | - | 1 | 62 | 23.12% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 3.40 | 2.17 | 2.99 | 0.00 | - | 1 | 300 | 22.17% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 105.00 | 3.65 | 2.52 | 3.80 | 0.00 | - | 1 | 518 | 21.28% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 110.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 1 | 167 | 20.23% |
| MRK251219P00115000 | 2024-04-29 10:48AM EDT | 115.00 | 5.70 | 5.50 | 5.90 | 0.00 | - | 1 | 1,092 | 19.41% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 120.00 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 19.97% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 125.00 | 9.45 | 8.70 | 9.10 | 0.00 | - | 2 | 47 | 17.88% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 130.00 | 11.42 | 10.60 | 11.25 | 0.00 | - | 1 | 205 | 17.29% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 135.00 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 16.80% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.53% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 145.00 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 24.99% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 38.41% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 160.00 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 9.13% |
| MRK251219P00165000 | 2023-03-10 4:12PM EDT | 165.00 | 58.42 | 50.55 | 54.95 | 0.00 | - | - | 0 | 47.53% |
| MRK251219P00175000 | 2023-06-15 10:14AM EDT | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 55.46% |
| MRK251219P00190000 | 2024-03-27 2:44PM EDT | 190.00 | 58.25 | 56.55 | 61.45 | 0.00 | - | 2 | 0 | 21.77% |
© 2024 Yahoo. Todos los derechos reservados.