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
58.990,02 -757,68 (-1,27%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 2024-05-03 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 0.00% |
| MRK240517C00115000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 16.64 | 16.40 | 17.10 | +0.09 | +0.54% | 8 | 9,508 | 48.19% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 17.15 | 16.65 | 17.50 | +4.15 | +31.92% | 1 | 1 | 42.04% |
| MRK240621C00115000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 17.70 | 16.90 | 17.65 | +1.70 | +10.63% | 8 | 2,817 | 34.51% |
| MRK240719C00115000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 18.00 | 15.60 | 18.00 | 0.00 | - | 1 | 359 | 30.49% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 2024-09-20 | 15.67 | 17.85 | 19.25 | 0.00 | - | 1 | 450 | 28.63% |
| MRK241018C00115000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 19.40 | 19.05 | 19.95 | +0.40 | +2.11% | 2 | 30 | 28.87% |
| MRK250117C00115000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 21.87 | 20.55 | 21.80 | 0.00 | - | 2 | 1,764 | 28.72% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 19.00 | 23.65 | 24.35 | 0.00 | - | 3 | 191 | 28.35% |
| MRK251219C00115000 | 2024-04-25 2:43PM EDT | 2025-12-19 | 25.47 | 26.10 | 27.30 | 0.00 | - | 1 | 1,207 | 28.82% |
| MRK260116C00115000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 24.35 | 24.85 | 29.35 | 0.00 | - | 1 | 175 | 31.60% |
| MRK261218C00115000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 27.11 | 29.85 | 31.25 | 0.00 | - | 1 | 11 | 28.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.34 | 0.01 | 0.05 | 0.00 | - | 1 | 19 | 45.31% |
| MRK240510P00115000 | 2024-04-10 2:23PM EDT | 2024-05-10 | 0.38 | 0.02 | 0.29 | 0.00 | - | - | 10 | 43.99% |
| MRK240517P00115000 | 2024-04-26 2:50PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 25 | 1,909 | 27.54% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 0.33 | 0.04 | 0.41 | 0.00 | - | 1 | 2 | 33.72% |
| MRK240621P00115000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.33 | -0.01 | -3.12% | 127 | 2,551 | 22.66% |
| MRK240719P00115000 | 2024-04-26 12:53PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 9 | 1,499 | 20.97% |
| MRK240920P00115000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 1.28 | 1.22 | 1.31 | -0.10 | -7.25% | 2 | 1,904 | 20.57% |
| MRK241018P00115000 | 2024-04-26 12:21PM EDT | 2024-10-18 | 1.63 | 1.54 | 1.64 | -0.20 | -10.93% | 8 | 653 | 20.42% |
| MRK250117P00115000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 2.75 | 2.65 | 2.80 | 0.00 | - | 1 | 2,357 | 20.51% |
| MRK250620P00115000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 4.25 | 3.20 | 5.45 | -0.25 | -5.56% | 9 | 443 | 22.55% |
| MRK251219P00115000 | 2024-04-25 11:15AM EDT | 2025-12-19 | 6.20 | 5.50 | 5.85 | 0.00 | - | 1 | 1,091 | 19.57% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.40 | 5.75 | 7.10 | 0.00 | - | 14 | 121 | 21.35% |
© 2024 Yahoo. Todos los derechos reservados.