Mercados españoles cerrados en 2 hrs 39 min
IBEX 35
11.148,20 +164,50 (+1,50%) Euro Stoxx 50
4.983,68 +44,67 (+0,90%) Dólar/Euro
1,0717 -0,0016 (-0,15%) Petróleo Brent
89,60 +0,59 (+0,66%) Oro
2.361,50 +19,00 (+0,81%) Bitcoin EUR
60.034,94 +642,00 (+1,08%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Antes de la apertura:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00105000 | 2024-04-19 3:26PM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240426C00108000 | 2024-04-25 1:35PM EDT | 108.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 110.00 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240426C00115000 | 2024-04-24 3:20PM EDT | 115.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240426C00116000 | 2024-04-22 11:00AM EDT | 116.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MRK240426C00117000 | 2024-04-25 9:32AM EDT | 117.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MRK240426C00119000 | 2024-04-25 3:20PM EDT | 119.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| MRK240426C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MRK240426C00121000 | 2024-04-25 1:14PM EDT | 121.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MRK240426C00122000 | 2024-04-25 10:58AM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 0.00% |
| MRK240426C00123000 | 2024-04-25 11:40AM EDT | 123.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 647 | 274 | 0.00% |
| MRK240426C00124000 | 2024-04-25 9:35AM EDT | 124.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MRK240426C00125000 | 2024-04-25 3:17PM EDT | 125.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 144 | 1,127 | 0.00% |
| MRK240426C00126000 | 2024-04-25 12:47PM EDT | 126.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 81 | 674 | 0.00% |
| MRK240426C00127000 | 2024-04-25 3:55PM EDT | 127.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 227 | 1,716 | 0.00% |
| MRK240426C00128000 | 2024-04-25 3:07PM EDT | 128.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 428 | 1,061 | 0.00% |
| MRK240426C00129000 | 2024-04-25 3:47PM EDT | 129.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 236 | 836 | 0.00% |
| MRK240426C00130000 | 2024-04-25 3:59PM EDT | 130.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,991 | 3,226 | 0.00% |
| MRK240426C00131000 | 2024-04-25 3:53PM EDT | 131.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 704 | 1,306 | 1.56% |
| MRK240426C00132000 | 2024-04-25 3:59PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,302 | 826 | 6.25% |
| MRK240426C00133000 | 2024-04-25 3:53PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 302 | 6.25% |
| MRK240426C00134000 | 2024-04-25 3:21PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 377 | 362 | 12.50% |
| MRK240426C00135000 | 2024-04-25 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 823 | 12.50% |
| MRK240426C00136000 | 2024-04-25 12:21PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 25.00% |
| MRK240426C00137000 | 2024-04-25 11:48AM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 25.00% |
| MRK240426C00138000 | 2024-04-22 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| MRK240426C00139000 | 2024-04-24 11:29AM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,234 | 25.00% |
| MRK240426C00140000 | 2024-04-24 2:58PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 25.00% |
| MRK240426C00141000 | 2024-04-22 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MRK240426C00145000 | 2024-04-22 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MRK240426C00150000 | 2024-04-25 2:19PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| MRK240426C00155000 | 2024-04-03 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MRK240426P00095000 | 2024-04-25 10:40AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 50.00% |
| MRK240426P00100000 | 2024-04-22 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 815 | 50.00% |
| MRK240426P00105000 | 2024-04-24 3:13PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 50.00% |
| MRK240426P00106000 | 2024-04-19 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 50.00% |
| MRK240426P00109000 | 2024-04-22 10:11AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 119 | 50.00% |
| MRK240426P00110000 | 2024-04-25 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 50.00% |
| MRK240426P00111000 | 2024-04-25 9:45AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| MRK240426P00113000 | 2024-04-09 10:06AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MRK240426P00114000 | 2024-04-25 1:43PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| MRK240426P00115000 | 2024-04-25 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| MRK240426P00116000 | 2024-04-23 9:32AM EDT | 116.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| MRK240426P00117000 | 2024-04-24 3:08PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 50.00% |
| MRK240426P00118000 | 2024-04-25 1:59PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 50.00% |
| MRK240426P00119000 | 2024-04-24 3:57PM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 120 | 896 | 50.00% |
| MRK240426P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 699 | 50.00% |
| MRK240426P00121000 | 2024-04-25 2:44PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 359 | 25.00% |
| MRK240426P00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 820 | 1,367 | 25.00% |
| MRK240426P00123000 | 2024-04-25 3:32PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 1,830 | 25.00% |
| MRK240426P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 964 | 25.00% |
| MRK240426P00125000 | 2024-04-25 3:53PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 94 | 3,461 | 25.00% |
| MRK240426P00126000 | 2024-04-25 3:02PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 2,265 | 12.50% |
| MRK240426P00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 547 | 891 | 12.50% |
| MRK240426P00128000 | 2024-04-25 3:24PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 683 | 12.50% |
| MRK240426P00129000 | 2024-04-25 3:51PM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 161 | 158 | 6.25% |
| MRK240426P00130000 | 2024-04-25 3:55PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 123 | 137 | 3.13% |
| MRK240426P00131000 | 2024-04-25 3:54PM EDT | 131.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 200 | 455 | 0.00% |
| MRK240426P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 98 | 54 | 0.00% |
| MRK240426P00133000 | 2024-04-25 2:05PM EDT | 133.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 76 | 132 | 0.00% |
| MRK240426P00134000 | 2024-04-25 1:16PM EDT | 134.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| MRK240426P00136000 | 2024-04-22 9:51AM EDT | 136.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.