Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0842 +0,0007 (+0,07%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
62.408,83 +37,67 (+0,06%)
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:
Precio de ejercicio:125.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00125000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.16 | 1.92 | 2.42 | +0.09 | +4.35% | 314 | 267 | 33.40% |
| MRK240614C00125000 | 2024-05-31 1:43PM EDT | 2024-06-14 | 2.31 | 1.40 | 5.00 | -0.84 | -26.67% | 15 | 77 | 50.12% |
| MRK240621C00125000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 2.43 | 2.44 | 2.99 | -0.28 | -10.33% | 254 | 4,678 | 23.17% |
| MRK240628C00125000 | 2024-05-31 2:19PM EDT | 2024-06-28 | 3.09 | 1.81 | 5.40 | +0.03 | +0.98% | 8 | 8 | 37.72% |
| MRK240705C00125000 | 2024-05-30 2:46PM EDT | 2024-07-05 | 2.93 | 1.17 | 5.30 | -0.24 | -7.57% | 3 | 6 | 32.96% |
| MRK240719C00125000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 3.71 | 3.10 | 4.10 | -0.09 | -2.37% | 119 | 3,222 | 21.10% |
| MRK240816C00125000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 4.85 | 4.30 | 7.50 | -0.15 | -3.00% | 127 | 566 | 31.71% |
| MRK240920C00125000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.45 | +0.40 | +7.08% | 30 | 2,801 | 22.42% |
| MRK241018C00125000 | 2024-05-31 1:40PM EDT | 2024-10-18 | 6.75 | 6.65 | 7.15 | +0.05 | +0.75% | 95 | 456 | 22.31% |
| MRK250117C00125000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 9.70 | 8.40 | 11.50 | +0.25 | +2.65% | 3 | 3,341 | 28.35% |
| MRK250620C00125000 | 2024-05-30 11:02AM EDT | 2025-06-20 | 13.30 | 10.50 | 15.50 | 0.00 | - | 6 | 270 | 29.81% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 14.00 | 18.50 | 0.00 | - | 2 | 485 | 29.44% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 14.00 | 18.50 | 0.00 | - | 17 | 154 | 28.74% |
| MRK261218C00125000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 19.64 | 17.50 | 22.50 | 0.00 | - | 9 | 38 | 28.08% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00125000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.75 | 0.87 | 3.50 | +0.74 | +73.27% | 721 | 378 | 58.77% |
| MRK240614P00125000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.05 | 0.35 | 3.95 | -0.68 | -24.91% | 43 | 697 | 44.70% |
| MRK240621P00125000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.57 | 2.00 | 2.63 | +0.70 | +37.43% | 277 | 6,439 | 24.73% |
| MRK240628P00125000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 2.80 | 1.00 | 4.75 | +1.18 | +72.84% | 4 | 46 | 36.91% |
| MRK240705P00125000 | 2024-05-31 1:27PM EDT | 2024-07-05 | 2.78 | 0.69 | 4.85 | +1.10 | +65.48% | 2 | 2 | 33.56% |
| MRK240712P00125000 | 2024-05-30 2:31PM EDT | 2024-07-12 | 2.06 | 1.00 | 5.15 | 0.00 | - | 1 | 1 | 32.35% |
| MRK240719P00125000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 3.00 | 0.78 | 3.45 | +0.27 | +9.89% | 76 | 2,285 | 20.50% |
| MRK240816P00125000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 4.10 | 1.71 | 4.25 | -0.45 | -9.89% | 60 | 399 | 19.81% |
| MRK240920P00125000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 5.00 | 2.93 | 4.95 | -0.60 | -10.71% | 203 | 2,458 | 18.94% |
| MRK241018P00125000 | 2024-05-31 1:10PM EDT | 2024-10-18 | 5.55 | 5.10 | 5.70 | -0.75 | -11.90% | 7 | 1,800 | 19.37% |
| MRK250117P00125000 | 2024-05-30 3:47PM EDT | 2025-01-17 | 6.90 | 5.15 | 9.00 | +0.35 | +5.34% | 1 | 2,450 | 23.40% |
| MRK250620P00125000 | 2024-05-30 3:01PM EDT | 2025-06-20 | 8.70 | 7.00 | 11.30 | -0.76 | -8.03% | 4 | 130 | 22.63% |
| MRK251219P00125000 | 2024-05-29 1:01PM EDT | 2025-12-19 | 10.45 | 9.20 | 13.00 | 0.00 | - | 6 | 82 | 21.40% |
| MRK260116P00125000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 11.08 | 9.55 | 13.50 | 0.00 | - | 15 | 1,163 | 21.68% |
| MRK261218P00125000 | 2024-05-31 11:51AM EDT | 2026-12-18 | 12.53 | 10.50 | 15.50 | -1.39 | -9.99% | 8 | 9 | 19.87% |
© 2024 Yahoo. Todos los derechos reservados.