Mercados españoles abiertos en 6 hrs 31 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.473,68 +399,70 (+1,05%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.306,85 +1.441,05 (+2,53%)
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 comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 46.70 | 45.40 | 47.00 | 0.00 | - | 9 | 110 | 30.25% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 41.75 | 43.25 | 0.00 | - | 4 | 15 | 29.59% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 37.75 | 39.65 | 0.00 | - | 50 | 54 | 28.96% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 34.65 | 36.15 | 0.00 | - | 1 | 1 | 28.27% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 31.30 | 32.85 | 0.00 | - | 1 | 200 | 27.67% |
| MRK261218C00115000 | 2024-05-06 2:33PM EDT | 115.00 | 26.86 | 28.10 | 29.75 | 0.00 | - | 1 | 15 | 27.14% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 120.00 | 25.71 | 24.55 | 26.75 | 0.00 | - | 2 | 31 | 26.54% |
| MRK261218C00125000 | 2024-05-08 9:34AM EDT | 125.00 | 23.74 | 22.45 | 23.75 | 0.00 | - | 1 | 27 | 25.74% |
| MRK261218C00130000 | 2024-05-08 12:52PM EDT | 130.00 | 20.20 | 19.80 | 21.00 | 0.00 | - | 1 | 48 | 25.05% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 17.35 | 18.75 | 0.00 | - | 4 | 5 | 24.77% |
| MRK261218C00140000 | 2024-05-03 9:51AM EDT | 140.00 | 14.63 | 15.20 | 16.40 | 0.00 | - | 3 | 49 | 24.17% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 13.25 | 14.55 | 0.00 | - | - | 7 | 23.96% |
| MRK261218C00150000 | 2024-05-07 12:46PM EDT | 150.00 | 11.11 | 11.40 | 12.30 | 0.00 | - | 1 | 39 | 23.08% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 9.65 | 10.50 | 0.00 | - | - | 30 | 22.53% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 8.25 | 9.00 | 0.00 | - | - | 100 | 22.14% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 4.00 | 5.45 | 0.00 | - | - | 1 | 22.21% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 1.96 | 4.65 | 0.00 | - | 3 | 10 | 21.97% |
| MRK261218C00190000 | 2024-05-08 1:32PM EDT | 190.00 | 3.15 | 1.82 | 4.00 | 0.00 | - | 2 | 7 | 21.84% |
| MRK261218C00195000 | 2024-05-08 1:32PM EDT | 195.00 | 2.65 | 2.36 | 2.99 | +2.65 | - | - | 2 | 20.83% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 35.10% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.01 | 5.00 | 0.00 | - | - | 1 | 39.02% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 0.00 | 2.56 | 0.00 | - | - | 1 | 25.97% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 24.52% |
| MRK261218P00090000 | 2024-05-08 2:35PM EDT | 90.00 | 3.10 | 2.80 | 3.25 | +3.10 | - | - | 2 | 22.77% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 1.90 | 3.90 | 0.00 | - | - | 1 | 21.75% |
| MRK261218P00100000 | 2024-05-08 12:31PM EDT | 100.00 | 4.70 | 4.65 | 4.80 | 0.00 | - | 4 | 10 | 21.02% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 125.00 | 11.53 | 11.05 | 12.05 | 0.00 | - | 3 | 4 | 17.73% |
| MRK261218P00130000 | 2024-05-09 3:14PM EDT | 130.00 | 13.44 | 12.80 | 14.00 | +0.45 | +3.46% | 60 | 218 | 16.90% |
| MRK261218P00135000 | 2024-05-09 3:14PM EDT | 135.00 | 15.59 | 14.95 | 16.05 | +0.45 | +2.97% | 60 | 282 | 15.90% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 140.00 | 18.10 | 17.45 | 18.70 | 0.00 | - | - | 7 | 15.28% |
© 2024 Yahoo. Todos los derechos reservados.