Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.035,39 -475,72 (-0,80%)
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:110.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 20.80 | 21.85 | 0.00 | - | 2 | 2 | 66.89% |
| MRK240517C00110000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 21.37 | 20.40 | 22.05 | +0.97 | +4.75% | 1 | 413 | 58.67% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 20.55 | 22.25 | 0.00 | - | 3 | 3 | 53.96% |
| MRK240621C00110000 | 2024-04-26 12:38PM EDT | 2024-06-21 | 22.10 | 20.95 | 22.55 | +0.57 | +2.65% | 6 | 1,541 | 41.21% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 22.05 | 22.65 | 0.00 | - | 2 | 200 | 34.42% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 23.52 | 23.20 | 23.85 | +1.12 | +5.00% | 1 | 2,453 | 32.28% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 23.23 | 23.10 | 24.20 | 0.00 | - | 1 | 54 | 31.09% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 24.07 | 25.00 | 25.95 | 0.00 | - | 1 | 2,603 | 30.87% |
| MRK250620C00110000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 28.05 | 27.30 | 28.15 | +2.75 | +10.87% | 1 | 1,028 | 29.76% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 25.55 | 27.60 | 30.50 | 0.00 | - | 100 | 420 | 29.27% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 29.05 | 30.65 | 0.00 | - | 15 | 1,479 | 28.88% |
| MRK261218C00110000 | 2024-04-24 9:43AM EDT | 2026-12-18 | 30.01 | 31.35 | 34.60 | 0.00 | - | 1 | 201 | 28.97% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.19 | 0.00 | - | 7 | 10 | 64.26% |
| MRK240510P00110000 | 2024-04-26 10:09AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 129 | 250 | 53.52% |
| MRK240517P00110000 | 2024-04-26 12:27PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 550 | 1,854 | 32.62% |
| MRK240621P00110000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.21 | -0.05 | -22.73% | 9 | 3,427 | 26.07% |
| MRK240719P00110000 | 2024-04-25 1:46PM EDT | 2024-07-19 | 0.32 | 0.25 | 0.34 | 0.00 | - | 16 | 915 | 23.46% |
| MRK240920P00110000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 0.78 | 0.73 | 0.80 | -0.13 | -14.29% | 1 | 540 | 21.81% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 1.07 | 1.01 | 1.07 | 0.00 | - | 9 | 144 | 21.72% |
| MRK250117P00110000 | 2024-04-26 9:32AM EDT | 2025-01-17 | 2.05 | 1.84 | 2.02 | -0.03 | -1.44% | 5 | 3,311 | 21.68% |
| MRK250620P00110000 | 2024-04-26 12:39PM EDT | 2025-06-20 | 3.30 | 3.20 | 4.45 | -0.75 | -18.52% | 52 | 964 | 23.85% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 2025-12-19 | 4.70 | 4.40 | 4.75 | 0.00 | - | 1 | 167 | 20.54% |
| MRK260116P00110000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 4.80 | 3.65 | 4.90 | -0.20 | -4.00% | 1 | 2,315 | 20.38% |
© 2024 Yahoo. Todos los derechos reservados.