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
59.356,10 +353,39 (+0,60%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00130000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 2.02 | 2.00 | 2.08 | +0.13 | +6.88% | 231 | 491 | 20.95% |
| MRK240510C00130000 | 2024-04-26 1:50PM EDT | 2024-05-10 | 3.05 | 2.43 | 2.72 | +0.49 | +19.14% | 105 | 119 | 21.00% |
| MRK240517C00130000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 3.05 | 2.81 | 3.15 | +0.13 | +4.45% | 538 | 11,531 | 20.53% |
| MRK240524C00130000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 3.65 | 3.45 | 3.60 | +0.40 | +12.31% | 110 | 40 | 20.90% |
| MRK240531C00130000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 3.90 | 3.70 | 3.90 | +0.73 | +23.03% | 18 | 1,122 | 20.53% |
| MRK240621C00130000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 4.54 | 4.50 | 4.65 | -0.01 | -0.22% | 448 | 3,659 | 19.89% |
| MRK240719C00130000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 110 | 1,670 | 19.83% |
| MRK240920C00130000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 7.90 | 7.70 | 7.85 | +0.25 | +3.27% | 246 | 2,064 | 21.96% |
| MRK241018C00130000 | 2024-04-26 11:29AM EDT | 2024-10-18 | 8.65 | 8.45 | 8.65 | +0.30 | +3.59% | 11 | 474 | 22.35% |
| MRK250117C00130000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 10.91 | 10.90 | 11.10 | +0.66 | +6.44% | 10 | 3,141 | 23.66% |
| MRK250620C00130000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 14.55 | 13.25 | 15.50 | +3.45 | +31.08% | 8 | 987 | 26.76% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 17.10 | 17.55 | 0.00 | - | 3 | 160 | 25.44% |
| MRK260116C00130000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 16.40 | 17.40 | 18.75 | 0.00 | - | 12 | 247 | 26.65% |
| MRK261218C00130000 | 2024-04-26 2:19PM EDT | 2026-12-18 | 22.10 | 21.40 | 22.80 | +0.74 | +3.46% | 1 | 40 | 26.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00130000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.74 | 0.72 | 0.76 | -0.29 | -28.16% | 30 | 66 | 19.02% |
| MRK240510P00130000 | 2024-04-26 2:07PM EDT | 2024-05-10 | 0.96 | 1.15 | 1.27 | -0.34 | -26.15% | 17 | 14 | 18.38% |
| MRK240517P00130000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.51 | 1.48 | 1.53 | -0.19 | -11.18% | 443 | 3,663 | 17.02% |
| MRK240621P00130000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 2.86 | 2.86 | 2.92 | -0.18 | -5.92% | 455 | 1,139 | 17.25% |
| MRK240719P00130000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 134 | 597 | 17.01% |
| MRK240920P00130000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 5.15 | 4.95 | 5.10 | -0.15 | -2.83% | 6 | 770 | 17.26% |
| MRK241018P00130000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 5.45 | 5.25 | 5.65 | -0.40 | -6.84% | 11 | 659 | 17.34% |
| MRK250117P00130000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 7.00 | 7.05 | 7.20 | -0.15 | -2.10% | 2 | 1,484 | 17.56% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 11.00 | 8.25 | 9.60 | 0.00 | - | 46 | 159 | 18.30% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 10.30 | 10.80 | 0.00 | - | 1 | 205 | 17.09% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 10.20 | 12.15 | 0.00 | - | 5 | 371 | 18.69% |
| MRK261218P00130000 | 2024-04-26 12:08PM EDT | 2026-12-18 | 12.92 | 12.65 | 13.55 | -0.38 | -2.86% | 70 | 362 | 16.77% |
© 2024 Yahoo. Todos los derechos reservados.