Mercados españoles abiertos en 5 hrs 27 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.600,84 +364,77 (+0,95%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,59 +0,26 (+0,31%) Bitcoin EUR
59.055,33 -663,16 (-1,11%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:90.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00090000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 37.71 | 37.10 | 38.30 | +1.91 | +5.34% | 92 | 123 | 97.46% |
| MRK240621C00090000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 38.02 | 37.75 | 38.50 | +5.47 | +16.80% | 92 | 281 | 61.72% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 53.22% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 38.25 | 39.10 | 0.00 | - | 1 | 17 | 45.75% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 38.05 | 39.25 | 0.00 | - | 5 | 78 | 42.81% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 38.65 | 40.30 | 0.00 | - | 25 | 266 | 39.94% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 50.40% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 41.25 | 42.95 | 0.00 | - | 100 | 99 | 33.80% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 41.49 | 40.00 | 42.75 | 0.00 | - | 2 | 51 | 32.51% |
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 2026-12-18 | 46.70 | 42.25 | 44.65 | 0.00 | - | 9 | 110 | 29.96% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 360 | 91.02% |
| MRK240621P00090000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 2,150 | 53.71% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 45.12% |
| MRK240920P00090000 | 2024-05-06 2:13PM EDT | 2024-09-20 | 0.17 | 0.07 | 0.38 | +0.02 | +13.33% | 2 | 230 | 33.15% |
| MRK241018P00090000 | 2024-05-06 1:59PM EDT | 2024-10-18 | 0.28 | 0.09 | 0.49 | +0.06 | +27.27% | 2 | 1 | 31.79% |
| MRK250117P00090000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 0.56 | 0.36 | 0.82 | 0.00 | - | 2 | 1,654 | 28.57% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 1.05 | 1.61 | 0.00 | - | 20 | 339 | 26.86% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 23.96% |
| MRK260116P00090000 | 2024-05-06 12:30PM EDT | 2026-01-16 | 2.01 | 1.74 | 2.08 | +0.10 | +5.24% | 1 | 1,266 | 23.55% |
© 2024 Yahoo. Todos los derechos reservados.