Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.138,62 -2.123,68 (-3,65%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 72.75 | 76.15 | 0.00 | - | 1 | 4 | 41.81% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 60.00 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 0.00% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 61.15 | 64.45 | 0.00 | - | 10 | 40 | 0.00% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 70.00 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 27.47% |
| MRK260116C00080000 | 2024-04-29 1:16PM EDT | 80.00 | 53.27 | 50.90 | 55.45 | 0.00 | - | 9 | 25 | 41.44% |
| MRK260116C00085000 | 2024-05-03 3:55PM EDT | 85.00 | 46.47 | 47.85 | 49.30 | 0.00 | - | 1 | 173 | 34.39% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 90.00 | 41.49 | 43.65 | 45.05 | 0.00 | - | 2 | 51 | 33.05% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 95.00 | 38.50 | 39.65 | 41.05 | 0.00 | - | 1 | 32 | 32.09% |
| MRK260116C00100000 | 2024-05-09 11:37AM EDT | 100.00 | 36.25 | 34.50 | 36.95 | 0.00 | - | 1 | 216 | 30.66% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 105.00 | 32.48 | 29.80 | 32.90 | 0.00 | - | 7 | 1,394 | 29.14% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 110.00 | 30.00 | 28.25 | 29.80 | 0.00 | - | 15 | 1,479 | 29.17% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 115.00 | 25.05 | 23.85 | 27.50 | 0.00 | - | 1 | 168 | 30.16% |
| MRK260116C00120000 | 2024-05-09 9:34AM EDT | 120.00 | 21.77 | 21.50 | 22.30 | 0.00 | - | 15 | 664 | 26.01% |
| MRK260116C00125000 | 2024-05-06 2:42PM EDT | 125.00 | 19.28 | 18.10 | 20.50 | +1.88 | +10.80% | 10 | 145 | 27.12% |
| MRK260116C00130000 | 2024-05-09 11:34AM EDT | 130.00 | 16.12 | 15.95 | 18.50 | 0.00 | - | 1 | 275 | 27.52% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 135.00 | 13.65 | 13.10 | 14.40 | 0.00 | - | 3 | 618 | 24.47% |
| MRK260116C00140000 | 2024-05-06 10:31AM EDT | 140.00 | 10.50 | 11.15 | 11.60 | 0.00 | - | 1 | 129 | 23.05% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 11.50 | 8.10 | 11.40 | 0.00 | - | 2 | 255 | 25.20% |
| MRK260116C00150000 | 2024-05-08 9:36AM EDT | 150.00 | 8.30 | 7.45 | 8.80 | 0.00 | - | 4 | 217 | 23.44% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 155.00 | 5.66 | 6.05 | 6.60 | 0.00 | - | 3 | 16 | 21.88% |
| MRK260116C00160000 | 2024-05-06 11:57AM EDT | 160.00 | 4.33 | 4.45 | 5.30 | 0.00 | - | 1 | 154 | 21.42% |
| MRK260116C00165000 | 2024-05-03 12:34PM EDT | 165.00 | 3.65 | 1.53 | 4.90 | 0.00 | - | 1 | 23 | 22.31% |
| MRK260116C00170000 | 2024-05-01 12:11PM EDT | 170.00 | 3.35 | 2.33 | 3.45 | 0.00 | - | 1 | 69 | 20.91% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 1.94 | 2.95 | 0.00 | - | 2 | 19 | 21.15% |
| MRK260116C00180000 | 2024-05-09 12:24PM EDT | 180.00 | 2.05 | 1.74 | 2.27 | 0.00 | - | 5 | 32 | 20.72% |
| MRK260116C00185000 | 2024-02-09 4:39PM EDT | 185.00 | 1.22 | 0.93 | 1.82 | 0.00 | - | - | 1 | 20.60% |
| MRK260116C00190000 | 2024-04-19 9:32AM EDT | 190.00 | 1.25 | 1.05 | 1.84 | 0.00 | - | 1 | 57 | 21.74% |
| MRK260116C00195000 | 2024-05-03 9:33AM EDT | 195.00 | 1.10 | 0.82 | 1.60 | 0.00 | - | 1 | 1 | 21.99% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 37.43% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| MRK260116P00065000 | 2024-01-18 4:51PM EDT | 65.00 | 0.85 | 0.26 | 1.00 | 0.00 | - | 2 | 25 | 34.02% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.31 | 1.77 | 0.00 | - | 5 | 505 | 35.36% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 75.00 | 1.37 | 0.37 | 1.50 | 0.00 | - | 3 | 17 | 30.75% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 1.20 | 0.51 | 2.00 | 0.00 | - | 80 | 81 | 29.99% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 1.50 | 1.29 | 1.98 | 0.00 | - | 1 | 290 | 26.93% |
| MRK260116P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.98 | 1.55 | 2.12 | 0.00 | - | 2 | 1,269 | 24.59% |
| MRK260116P00095000 | 2024-05-08 10:21AM EDT | 95.00 | 2.55 | 2.17 | 2.73 | 0.00 | - | 2 | 143 | 23.71% |
| MRK260116P00100000 | 2024-05-07 10:04AM EDT | 100.00 | 3.18 | 2.23 | 3.10 | 0.00 | - | 5 | 468 | 21.89% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 4.15 | 2.44 | 4.00 | 0.00 | - | 17 | 4,791 | 21.18% |
| MRK260116P00110000 | 2024-05-07 10:05AM EDT | 110.00 | 5.00 | 2.85 | 6.70 | 0.00 | - | 21 | 2,341 | 23.59% |
| MRK260116P00115000 | 2024-05-09 11:59AM EDT | 115.00 | 6.20 | 5.70 | 6.05 | 0.00 | - | 21 | 121 | 19.16% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 7.52 | 7.10 | 7.50 | 0.00 | - | 14 | 1,513 | 18.35% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 125.00 | 10.01 | 8.85 | 9.20 | 0.00 | - | 8 | 1,163 | 17.52% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 12.90 | 11.20 | 11.50 | 0.00 | - | 5 | 371 | 17.15% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 12.85 | 13.00 | 13.65 | 0.00 | - | 1 | 763 | 16.06% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 140.00 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 18.61% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 16.14% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 13.51% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 15.52% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 31.97% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 21.13% |
© 2024 Yahoo. Todos los derechos reservados.