Mercados españoles abiertos en 3 hrs 58 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.354,04 +1.152,88 (+2,02%)
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 comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 18.85 | 21.10 | 0.00 | - | 2 | 2 | 262.70% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 16.05 | 18.40 | 0.00 | - | - | 2 | 253.42% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.35 | 13.80 | 0.00 | - | 6 | 7 | 166.60% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 10.70 | 12.55 | 0.00 | - | - | 6 | 134.57% |
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 8.57 | 9.20 | 11.00 | 0.00 | - | 3 | 9 | 151.07% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 8.45 | 10.10 | 0.00 | - | 20 | 41 | 71.88% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 7.70 | 8.90 | 0.00 | - | 66 | 53 | 70.31% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 7.10 | 7.50 | 0.00 | - | 1 | 25 | 62.89% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 6.05 | 6.50 | 0.00 | - | 3 | 43 | 51.17% |
| MRK240510C00125000 | 2024-05-09 4:00PM EDT | 125.00 | 5.30 | 5.15 | 6.40 | +0.25 | +4.95% | 10 | 36 | 84.77% |
| MRK240510C00126000 | 2024-05-08 1:43PM EDT | 126.00 | 3.60 | 2.76 | 6.00 | 0.00 | - | 441 | 189 | 130.27% |
| MRK240510C00127000 | 2024-05-09 2:09PM EDT | 127.00 | 3.15 | 2.49 | 3.55 | -0.30 | -8.70% | 24 | 269 | 50.98% |
| MRK240510C00128000 | 2024-05-09 11:09AM EDT | 128.00 | 2.21 | 1.55 | 2.69 | -0.08 | -3.49% | 331 | 484 | 47.36% |
| MRK240510C00129000 | 2024-05-09 3:45PM EDT | 129.00 | 1.48 | 1.28 | 1.73 | +0.33 | +28.70% | 182 | 419 | 36.82% |
| MRK240510C00130000 | 2024-05-09 3:52PM EDT | 130.00 | 0.67 | 0.56 | 0.63 | +0.14 | +26.42% | 368 | 574 | 18.65% |
| MRK240510C00131000 | 2024-05-09 3:59PM EDT | 131.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 141 | 1,353 | 18.07% |
| MRK240510C00132000 | 2024-05-09 3:43PM EDT | 132.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 64 | 149 | 20.51% |
| MRK240510C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 28 | 231 | 26.37% |
| MRK240510C00134000 | 2024-05-09 3:53PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 96 | 1,292 | 28.13% |
| MRK240510C00135000 | 2024-05-09 3:37PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 92 | 36.72% |
| MRK240510C00136000 | 2024-05-09 11:38AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 42.97% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 29 | 74.80% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 19 | 72.46% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 17 | 75.39% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 31 | 59.38% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.48 | 0.00 | - | - | 1 | 118.16% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 7 | 131.45% |
| MRK240510C00150000 | 2024-05-08 9:36AM EDT | 150.00 | 0.01 | 0.00 | 0.48 | +0.01 | - | - | 4 | 162.70% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 1 | 373.83% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 2 | 250.00% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 11 | 21 | 209.38% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 226 | 544 | 128.13% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 10 | 39 | 184.96% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 56 | 256 | 177.34% |
| MRK240510P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.02 | 0.00 | 0.49 | +0.02 | - | - | 10 | 168.75% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 226 | 155.08% |
| MRK240510P00116000 | 2024-05-09 12:28PM EDT | 116.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 5 | 181.84% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 141.21% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 200 | 201 | 133.59% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 2 | 17 | 124.61% |
| MRK240510P00120000 | 2024-05-09 12:40PM EDT | 120.00 | 0.01 | 0.00 | 1.27 | -0.14 | -93.33% | 25 | 66 | 141.89% |
| MRK240510P00121000 | 2024-05-09 3:46PM EDT | 121.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 15 | 113 | 85.94% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 9 | 276 | 80.66% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.19 | 0.01 | 0.24 | 0.00 | - | 4 | 106 | 70.70% |
| MRK240510P00124000 | 2024-05-09 12:59PM EDT | 124.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 65 | 50.00% |
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 125.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 12 | 72 | 50.78% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 8 | 58 | 40.63% |
| MRK240510P00127000 | 2024-05-09 12:10PM EDT | 127.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 54 | 672 | 28.91% |
| MRK240510P00128000 | 2024-05-09 3:10PM EDT | 128.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 159 | 394 | 22.66% |
| MRK240510P00129000 | 2024-05-09 3:58PM EDT | 129.00 | 0.09 | 0.09 | 0.13 | -0.29 | -76.32% | 212 | 259 | 19.73% |
| MRK240510P00130000 | 2024-05-09 3:55PM EDT | 130.00 | 0.33 | 0.32 | 0.37 | -0.42 | -56.00% | 24 | 184 | 17.53% |
| MRK240510P00131000 | 2024-05-09 3:59PM EDT | 131.00 | 0.96 | 0.87 | 1.08 | -0.56 | -36.84% | 193 | 68 | 22.75% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.54 | 1.90 | 0.00 | - | - | 17 | 24.71% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 2.38 | 3.80 | 0.00 | - | 80 | 40 | 77.73% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 2.89 | 4.10 | 0.00 | - | - | 0 | 55.47% |
| MRK240510P00137000 | 2024-05-09 10:26AM EDT | 137.00 | 7.25 | 5.90 | 6.95 | 0.00 | - | 7 | 0 | 69.34% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 8.50 | 9.95 | 0.00 | - | 7 | 2 | 107.03% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 11.20 | 11.95 | 0.00 | - | - | 0 | 104.49% |
| MRK240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 13.40 | 11.85 | 15.00 | +13.40 | - | - | 1 | 196.88% |
| MRK240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 17.60 | 16.65 | 17.65 | +17.60 | - | - | 5 | 159.77% |
© 2024 Yahoo. Todos los derechos reservados.