Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.584,19 +348,12 (+0,91%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,59 +0,26 (+0,31%) Bitcoin EUR
59.087,98 -638,02 (-1,07%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 32.25 | 33.25 | 0.00 | - | 2 | 65 | 88.67% |
| MRK240621C00095000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 34.30 | 32.75 | 33.55 | 0.00 | - | 5 | 191 | 54.30% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 43.60% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 61.05% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 50.17% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 34.92% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 35.60 | 37.80 | 0.00 | - | 1 | 69 | 35.94% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 43.45% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 37.05 | 38.70 | 0.00 | - | 1 | 32 | 31.34% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 39.60 | 40.95 | 0.00 | - | 4 | 15 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00095000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 5 | 1,173 | 77.73% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.29 | 0.00 | - | - | 1 | 66.99% |
| MRK240621P00095000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.29 | 0.00 | - | 2 | 1,238 | 47.17% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.02 | 0.27 | 0.00 | - | 3 | 226 | 36.72% |
| MRK240920P00095000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.29 | 0.13 | 0.41 | -0.01 | -3.33% | 15 | 156 | 29.25% |
| MRK241018P00095000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 0.30 | 0.30 | 0.64 | -0.07 | -18.92% | 12 | 9 | 29.32% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 0.72 | 0.69 | 0.94 | 0.00 | - | 1 | 1,970 | 25.81% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 1.54 | 1.40 | 2.00 | 0.00 | - | 1 | 83 | 25.24% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 2.26 | 2.64 | 0.00 | - | 1 | 62 | 23.02% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.46 | 2.72 | 0.00 | - | 55 | 145 | 22.73% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 2.25 | 4.50 | 0.00 | - | - | 1 | 22.13% |
© 2024 Yahoo. Todos los derechos reservados.