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
59.683,88 +839,91 (+1,43%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00120000 | 2024-04-26 3:03PM EDT | 2024-05-03 | 11.64 | 10.70 | 12.10 | +1.25 | +12.03% | 3 | 18 | 68.75% |
| MRK240510C00120000 | 2024-04-25 2:05PM EDT | 2024-05-10 | 11.20 | 10.35 | 11.85 | 0.00 | - | 9 | 8 | 42.04% |
| MRK240517C00120000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 11.78 | 11.25 | 12.20 | +0.23 | +1.99% | 11 | 4,702 | 39.06% |
| MRK240524C00120000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 7.80 | 11.75 | 12.10 | 0.00 | - | 2 | 42 | 32.40% |
| MRK240531C00120000 | 2024-04-26 11:24AM EDT | 2024-05-31 | 12.10 | 11.85 | 12.50 | -0.65 | -5.10% | 5 | 7 | 32.98% |
| MRK240621C00120000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 12.50 | 12.40 | 12.80 | +1.15 | +10.13% | 53 | 3,323 | 28.15% |
| MRK240719C00120000 | 2024-04-26 10:24AM EDT | 2024-07-19 | 13.00 | 12.50 | 13.00 | +0.28 | +2.20% | 1 | 1,158 | 24.06% |
| MRK240920C00120000 | 2024-04-23 10:14AM EDT | 2024-09-20 | 12.10 | 13.65 | 14.90 | 0.00 | - | 2 | 1,896 | 25.59% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 11.99 | 14.15 | 15.65 | 0.00 | - | 1 | 80 | 25.93% |
| MRK250117C00120000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 17.11 | 17.10 | 17.65 | +0.49 | +2.95% | 8 | 2,259 | 26.22% |
| MRK250620C00120000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 20.45 | 20.40 | 20.80 | 0.00 | - | 4 | 293 | 27.14% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 2025-12-19 | 20.18 | 22.85 | 23.65 | 0.00 | - | 1 | 1,330 | 27.33% |
| MRK260116C00120000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 24.05 | 23.00 | 23.85 | +0.99 | +4.29% | 16 | 631 | 27.03% |
| MRK261218C00120000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 27.80 | 27.05 | 28.00 | +1.25 | +4.71% | 14 | 16 | 27.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00120000 | 2024-04-26 3:05PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.23 | -0.01 | -20.00% | 20 | 594 | 46.97% |
| MRK240510P00120000 | 2024-04-25 12:10PM EDT | 2024-05-10 | 0.15 | 0.04 | 0.33 | 0.00 | - | 5 | 12 | 34.77% |
| MRK240517P00120000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.24 | -0.05 | -29.41% | 21 | 5,099 | 25.98% |
| MRK240524P00120000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.23 | -0.66 | -76.74% | 100 | 10 | 22.12% |
| MRK240621P00120000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 121 | 4,420 | 20.34% |
| MRK240719P00120000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.99 | 0.76 | 1.02 | -0.12 | -10.81% | 2 | 2,882 | 19.31% |
| MRK240920P00120000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 1.97 | 1.99 | 2.06 | -0.15 | -7.08% | 28 | 1,043 | 19.25% |
| MRK241018P00120000 | 2024-04-26 2:43PM EDT | 2024-10-18 | 2.40 | 2.39 | 2.70 | -0.21 | -8.05% | 74 | 6,868 | 19.98% |
| MRK250117P00120000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 3.95 | 2.95 | 3.90 | 0.00 | - | 3 | 4,030 | 19.55% |
| MRK250620P00120000 | 2024-04-25 10:59AM EDT | 2025-06-20 | 6.70 | 4.50 | 6.65 | 0.00 | - | 1 | 701 | 21.28% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 6.50 | 7.25 | 0.00 | - | 2 | 1,272 | 18.78% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 7.10 | 8.40 | 0.00 | - | 14 | 1,513 | 20.24% |
© 2024 Yahoo. Todos los derechos reservados.