Mercados españoles cerrados en 8 hrs 4 min
IBEX 35
11.090,60 -62,40 (-0,56%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0741 -0,0010 (-0,10%) Petróleo Brent
83,99 +0,41 (+0,49%) Oro
2.320,20 -2,10 (-0,09%) Bitcoin EUR
57.271,60 -678,85 (-1,17%)
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240510C00125000 | 2024-05-08 11:12AM EDT | 125.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240510C00126000 | 2024-05-08 1:43PM EDT | 126.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| MRK240510C00127000 | 2024-05-07 3:50PM EDT | 127.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRK240510C00128000 | 2024-05-08 10:48AM EDT | 128.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240510C00129000 | 2024-05-08 3:45PM EDT | 129.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MRK240510C00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| MRK240510C00131000 | 2024-05-08 3:57PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| MRK240510C00132000 | 2024-05-08 3:52PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MRK240510C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MRK240510C00134000 | 2024-05-08 3:55PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRK240510C00136000 | 2024-05-08 10:28AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MRK240510P00121000 | 2024-05-08 11:28AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240510P00124000 | 2024-05-07 2:36PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK240510P00127000 | 2024-05-08 3:45PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| MRK240510P00128000 | 2024-05-08 3:38PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MRK240510P00129000 | 2024-05-08 3:57PM EDT | 129.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| MRK240510P00130000 | 2024-05-08 3:52PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRK240510P00131000 | 2024-05-08 11:03AM EDT | 131.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.