U.S. markets closed
F S&P 500
5,263.75 -20.25 (-0.38%) F Dow Jones
38,257.00 -267.00 (-0.69%) F Nasdaq
18,710.25 -92.50 (-0.49%) E-mini Russell 2000 Index Futur
2,037.20 -4.40 (-0.22%) Petróleo
79.31 +0.08 (+0.10%) Oro
2,332.50 -8.70 (-0.37%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-17 10:50AM EDT | 117.00 | 13.98 | 8.95 | 9.65 | 0.00 | - | 2 | 16 | 46.88% |
| MRK240607C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.38 | 7.95 | 8.60 | 0.00 | - | - | 1 | 42.16% |
| MRK240607C00120000 | 2024-05-24 11:19AM EDT | 120.00 | 10.89 | 6.10 | 6.50 | 0.00 | - | 10 | 13 | 32.81% |
| MRK240607C00121000 | 2024-05-24 11:35AM EDT | 121.00 | 9.45 | 5.20 | 6.30 | 0.00 | - | 11 | 11 | 42.48% |
| MRK240607C00122000 | 2024-05-28 11:30AM EDT | 122.00 | 4.65 | 3.95 | 5.45 | 0.00 | - | 3 | 3 | 40.19% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 3.40 | 3.65 | 0.00 | - | - | 5 | 23.73% |
| MRK240607C00124000 | 2024-05-29 10:33AM EDT | 124.00 | 2.56 | 2.65 | 2.82 | -3.14 | -55.09% | 22 | 62 | 21.78% |
| MRK240607C00125000 | 2024-05-29 3:53PM EDT | 125.00 | 2.07 | 1.99 | 2.08 | -0.05 | -2.36% | 146 | 93 | 20.22% |
| MRK240607C00126000 | 2024-05-29 3:47PM EDT | 126.00 | 1.45 | 1.44 | 1.49 | -0.07 | -4.61% | 212 | 129 | 19.51% |
| MRK240607C00127000 | 2024-05-29 3:52PM EDT | 127.00 | 1.00 | 0.95 | 1.00 | -0.12 | -10.71% | 45 | 174 | 18.75% |
| MRK240607C00128000 | 2024-05-29 3:48PM EDT | 128.00 | 0.60 | 0.57 | 0.65 | -0.11 | -15.49% | 215 | 192 | 18.46% |
| MRK240607C00129000 | 2024-05-29 3:55PM EDT | 129.00 | 0.39 | 0.34 | 0.43 | -0.01 | -2.50% | 25 | 95 | 18.75% |
| MRK240607C00130000 | 2024-05-29 3:51PM EDT | 130.00 | 0.32 | 0.20 | 0.25 | +0.07 | +28.00% | 36 | 1,013 | 18.41% |
| MRK240607C00131000 | 2024-05-29 2:30PM EDT | 131.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 23 | 537 | 18.90% |
| MRK240607C00132000 | 2024-05-29 2:30PM EDT | 132.00 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 33 | 345 | 20.12% |
| MRK240607C00133000 | 2024-05-29 3:48PM EDT | 133.00 | 0.05 | 0.04 | 0.13 | -0.04 | -44.44% | 38 | 121 | 22.95% |
| MRK240607C00134000 | 2024-05-28 3:18PM EDT | 134.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 18 | 125 | 28.32% |
| MRK240607C00135000 | 2024-05-28 2:57PM EDT | 135.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 29 | 324 | 30.47% |
| MRK240607C00136000 | 2024-05-28 12:33PM EDT | 136.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 25 | 46 | 32.52% |
| MRK240607C00137000 | 2024-05-23 11:24AM EDT | 137.00 | 0.21 | 0.01 | 0.18 | 0.00 | - | 1 | 226 | 34.42% |
| MRK240607C00138000 | 2024-05-28 12:28PM EDT | 138.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 9 | 36.72% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.01 | 0.17 | 0.00 | - | - | 20 | 38.48% |
| MRK240607C00140000 | 2024-05-29 3:48PM EDT | 140.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 1 | 2 | 40.72% |
| MRK240607C00142000 | 2024-05-16 9:32AM EDT | 142.00 | 1.58 | 0.01 | 0.17 | 0.00 | - | - | 1 | 44.92% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.01 | 0.17 | 0.00 | - | - | 1 | 46.97% |
| MRK240607C00150000 | 2024-05-21 10:44AM EDT | 150.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 54.30% |
| MRK240607C00155000 | 2024-05-29 3:14PM EDT | 155.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 18 | 20 | 62.50% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-23 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 11 | 71.09% |
| MRK240607P00105000 | 2024-05-23 3:07PM EDT | 105.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 1,840 | 58.01% |
| MRK240607P00110000 | 2024-05-29 10:19AM EDT | 110.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 70 | 100 | 51.66% |
| MRK240607P00115000 | 2024-05-29 10:20AM EDT | 115.00 | 0.07 | 0.02 | 0.22 | +0.01 | +16.67% | 40 | 64 | 38.77% |
| MRK240607P00116000 | 2024-05-29 10:19AM EDT | 116.00 | 0.08 | 0.03 | 0.24 | +0.02 | +33.33% | 10 | 12 | 36.57% |
| MRK240607P00118000 | 2024-05-28 3:05PM EDT | 118.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 2 | 2 | 27.74% |
| MRK240607P00119000 | 2024-05-29 2:58PM EDT | 119.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 2 | 103 | 23.73% |
| MRK240607P00120000 | 2024-05-29 10:58AM EDT | 120.00 | 0.18 | 0.14 | 0.17 | +0.03 | +20.00% | 1 | 219 | 22.36% |
| MRK240607P00121000 | 2024-05-28 3:52PM EDT | 121.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 24 | 122 | 21.09% |
| MRK240607P00122000 | 2024-05-29 10:14AM EDT | 122.00 | 0.32 | 0.26 | 0.32 | +0.01 | +3.23% | 1 | 126 | 19.92% |
| MRK240607P00123000 | 2024-05-29 1:17PM EDT | 123.00 | 0.42 | 0.41 | 0.46 | -0.01 | -2.33% | 25 | 118 | 18.99% |
| MRK240607P00124000 | 2024-05-29 2:23PM EDT | 124.00 | 0.62 | 0.58 | 0.68 | -0.02 | -3.12% | 6 | 75 | 18.31% |
| MRK240607P00125000 | 2024-05-29 2:48PM EDT | 125.00 | 1.01 | 0.90 | 0.96 | +0.06 | +6.32% | 56 | 160 | 17.33% |
| MRK240607P00126000 | 2024-05-29 3:38PM EDT | 126.00 | 1.23 | 1.16 | 1.38 | -0.12 | -8.89% | 58 | 131 | 16.85% |
| MRK240607P00127000 | 2024-05-29 3:47PM EDT | 127.00 | 1.78 | 1.85 | 1.95 | -0.08 | -4.30% | 81 | 162 | 16.77% |
| MRK240607P00128000 | 2024-05-28 3:41PM EDT | 128.00 | 2.53 | 2.47 | 2.64 | -0.09 | -3.44% | 1 | 184 | 16.80% |
| MRK240607P00129000 | 2024-05-29 2:56PM EDT | 129.00 | 3.50 | 2.91 | 3.45 | +0.13 | +3.86% | 3 | 66 | 17.29% |
| MRK240607P00130000 | 2024-05-29 2:32PM EDT | 130.00 | 4.18 | 3.15 | 4.35 | -0.08 | -1.88% | 15 | 278 | 18.41% |
| MRK240607P00131000 | 2024-05-29 3:04PM EDT | 131.00 | 5.20 | 4.90 | 5.35 | +2.40 | +85.71% | 34 | 423 | 21.39% |
| MRK240607P00132000 | 2024-05-21 3:52PM EDT | 132.00 | 2.19 | 5.60 | 6.30 | 0.00 | - | 4 | 73 | 22.80% |
| MRK240607P00133000 | 2024-05-23 10:39AM EDT | 133.00 | 2.20 | 6.70 | 7.65 | 0.00 | - | - | 0 | 34.08% |
| MRK240607P00134000 | 2024-05-17 9:40AM EDT | 134.00 | 4.40 | 8.00 | 8.45 | 0.00 | - | 1 | 0 | 32.37% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 9.00 | 9.55 | 0.00 | - | 4 | 0 | 37.65% |
© 2024 Yahoo. Todos los derechos reservados.