Mercados españoles cerrados
S&P 500
5.311,24 +7,97 (+0,15%) Nasdaq
16.805,32 +119,35 (+0,72%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,68 -0,30 (-0,36%) Bitcoin EUR
63.458,66 +2.430,24 (+3,98%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:24PM EDT. Mercado abierto.
Precio de ejercicio:105.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 25.95 | 27.10 | 0.00 | - | 3 | 3 | 107.62% |
| MRK240621C00105000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 26.96 | 26.35 | 27.05 | +0.76 | +2.90% | 3 | 2,672 | 54.27% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 26.60 | 27.10 | 0.00 | - | 8 | 382 | 40.58% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 26.59 | 26.85 | 27.90 | 0.00 | - | 118 | 118 | 40.88% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.20 | 27.95 | 0.00 | - | 1 | 141 | 34.96% |
| MRK241018C00105000 | 2024-05-20 11:54AM EDT | 2024-10-18 | 27.96 | 27.60 | 28.20 | +2.23 | +8.67% | 2 | 200 | 33.06% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 28.17 | 28.80 | 29.30 | 0.00 | - | 1 | 5,543 | 30.75% |
| MRK250620C00105000 | 2024-05-20 11:17AM EDT | 2025-06-20 | 31.40 | 30.80 | 31.60 | +5.66 | +21.99% | 3 | 768 | 30.55% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 25.07% |
| MRK260116C00105000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 32.91 | 33.10 | 33.90 | 0.00 | - | 4 | 1,396 | 29.45% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 35.35 | 36.75 | 0.00 | - | 1 | 1 | 28.10% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 381 | 97.27% |
| MRK240621P00105000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.15 | -0.03 | -27.27% | 2 | 2,375 | 39.01% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.20 | -0.14 | -53.85% | 1 | 759 | 30.18% |
| MRK240920P00105000 | 2024-05-13 1:05PM EDT | 2024-09-20 | 0.50 | 0.29 | 0.54 | 0.00 | - | 1 | 1,141 | 25.88% |
| MRK241018P00105000 | 2024-05-16 11:06AM EDT | 2024-10-18 | 0.53 | 0.48 | 0.52 | 0.00 | - | 1 | 157 | 23.17% |
| MRK250117P00105000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 1.17 | 1.11 | 1.20 | 0.00 | - | 1 | 6,234 | 22.71% |
| MRK250620P00105000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 2.38 | 2.34 | 2.50 | 0.00 | - | 1 | 549 | 22.51% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 3.45 | 3.70 | 0.00 | - | 1 | 0 | 21.67% |
| MRK260116P00105000 | 2024-05-20 11:47AM EDT | 2026-01-16 | 3.80 | 3.80 | 4.00 | -0.35 | -8.43% | 1 | 4,791 | 21.86% |
© 2024 Yahoo. Todos los derechos reservados.