Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:26AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 19.70 | 20.15 | 0.00 | - | 2 | 2 | 97.66% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 16.70 | 16.95 | 0.00 | - | - | 2 | 0.00% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 12.80 | 13.10 | 0.00 | - | 6 | 7 | 60.55% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 11.70 | 12.05 | 0.00 | - | - | 6 | 46.88% |
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 8.57 | 9.70 | 10.30 | 0.00 | - | 3 | 9 | 63.67% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 8.75 | 9.00 | 0.00 | - | 20 | 41 | 0.00% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 7.80 | 8.45 | 0.00 | - | 66 | 53 | 60.55% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 6.75 | 7.35 | 0.00 | - | 1 | 25 | 50.68% |
| MRK240510C00124000 | 2024-05-07 12:06PM EDT | 124.00 | 5.00 | 5.75 | 6.60 | 0.00 | - | 3 | 43 | 54.79% |
| MRK240510C00125000 | 2024-05-07 11:38AM EDT | 125.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 2 | 35 | 0.00% |
| MRK240510C00126000 | 2024-05-07 3:53PM EDT | 126.00 | 4.40 | 3.60 | 4.05 | 0.00 | - | 10 | 490 | 17.77% |
| MRK240510C00127000 | 2024-05-07 3:50PM EDT | 127.00 | 3.45 | 2.77 | 3.10 | 0.00 | - | 51 | 269 | 17.97% |
| MRK240510C00128000 | 2024-05-08 10:49AM EDT | 128.00 | 2.29 | 1.82 | 2.12 | -0.26 | -10.20% | 1 | 484 | 14.26% |
| MRK240510C00129000 | 2024-05-08 11:08AM EDT | 129.00 | 1.24 | 1.23 | 1.27 | -0.16 | -11.43% | 17 | 438 | 13.33% |
| MRK240510C00130000 | 2024-05-08 11:08AM EDT | 130.00 | 0.63 | 0.62 | 0.68 | -0.28 | -30.77% | 63 | 532 | 14.14% |
| MRK240510C00131000 | 2024-05-08 11:02AM EDT | 131.00 | 0.27 | 0.28 | 0.32 | -0.35 | -56.45% | 63 | 1,304 | 14.84% |
| MRK240510C00132000 | 2024-05-08 10:49AM EDT | 132.00 | 0.15 | 0.10 | 0.14 | -0.11 | -42.31% | 20 | 140 | 15.72% |
| MRK240510C00133000 | 2024-05-08 10:34AM EDT | 133.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 27 | 237 | 17.97% |
| MRK240510C00134000 | 2024-05-08 9:47AM EDT | 134.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 45 | 1,375 | 19.34% |
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 14 | 92 | 26.37% |
| MRK240510C00136000 | 2024-05-08 10:28AM EDT | 136.00 | 0.01 | 0.01 | 0.05 | -0.14 | -93.33% | 9 | 17 | 27.74% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 29 | 35.16% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 19 | 46.39% |
| MRK240510C00139000 | 2024-05-01 11:24AM EDT | 139.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 2 | 8 | 54.88% |
| MRK240510C00140000 | 2024-05-08 10:33AM EDT | 140.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 26 | 38.67% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | - | 1 | 61.72% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 68.85% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 1 | 197.27% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 2 | 147.27% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 11 | 21 | 123.44% |
| MRK240510P00110000 | 2024-05-08 10:53AM EDT | 110.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 29 | 373 | 75.78% |
| MRK240510P00111000 | 2024-04-26 10:08AM EDT | 111.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 235 | 35 | 96.88% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 56 | 256 | 92.77% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 1 | 226 | 82.81% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 2 | 2 | 75.20% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 200 | 201 | 70.31% |
| MRK240510P00119000 | 2024-04-30 11:49AM EDT | 119.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 2 | 19 | 65.82% |
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 120.00 | 0.15 | 0.01 | 0.44 | 0.00 | - | 54 | 66 | 60.94% |
| MRK240510P00121000 | 2024-05-07 12:04PM EDT | 121.00 | 0.06 | 0.01 | 0.43 | 0.00 | - | 77 | 110 | 55.76% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 6 | 273 | 43.36% |
| MRK240510P00123000 | 2024-05-08 9:34AM EDT | 123.00 | 0.02 | 0.02 | 0.35 | -0.04 | -66.67% | 2 | 108 | 52.05% |
| MRK240510P00124000 | 2024-05-07 2:36PM EDT | 124.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 65 | 41.21% |
| MRK240510P00125000 | 2024-05-08 9:34AM EDT | 125.00 | 0.19 | 0.04 | 0.09 | +0.14 | +280.00% | 2 | 64 | 28.42% |
| MRK240510P00126000 | 2024-05-07 3:39PM EDT | 126.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 17 | 56 | 24.51% |
| MRK240510P00127000 | 2024-05-08 10:54AM EDT | 127.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 31 | 642 | 21.19% |
| MRK240510P00128000 | 2024-05-08 10:54AM EDT | 128.00 | 0.14 | 0.16 | 0.21 | -0.01 | -6.67% | 14 | 315 | 18.75% |
| MRK240510P00129000 | 2024-05-08 10:17AM EDT | 129.00 | 0.38 | 0.35 | 0.39 | +0.07 | +22.58% | 30 | 260 | 17.14% |
| MRK240510P00130000 | 2024-05-08 10:57AM EDT | 130.00 | 0.75 | 0.74 | 0.80 | +0.13 | +20.97% | 29 | 201 | 17.33% |
| MRK240510P00131000 | 2024-05-08 11:03AM EDT | 131.00 | 1.52 | 1.34 | 1.48 | -0.48 | -24.00% | 38 | 67 | 19.39% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 2.11 | 2.37 | 0.00 | - | - | 17 | 23.63% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 2.97 | 3.35 | -2.15 | -40.57% | 80 | 0 | 29.20% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 4.05 | 4.50 | 0.00 | - | - | 0 | 39.55% |
| MRK240510P00139000 | 2024-05-02 12:39PM EDT | 139.00 | 10.25 | 9.10 | 9.30 | 0.00 | - | - | 2 | 52.34% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 12.10 | 12.35 | 0.00 | - | - | 0 | 66.02% |
© 2024 Yahoo. Todos los derechos reservados.