Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 39.95 | 40.80 | 0.00 | - | 5 | 78 | 63.03% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 53.88% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 28.55 | 29.85 | 0.00 | - | 2 | 16 | 46.84% |
| MRK241018C00105000 | 2024-05-28 1:48PM EDT | 105.00 | 22.67 | 22.50 | 22.85 | 0.00 | - | 7 | 195 | 30.67% |
| MRK241018C00110000 | 2024-05-29 10:52AM EDT | 110.00 | 17.86 | 18.10 | 18.30 | -0.14 | -0.78% | 10 | 71 | 27.41% |
| MRK241018C00115000 | 2024-05-28 2:08PM EDT | 115.00 | 14.09 | 13.70 | 14.15 | 0.00 | - | 3 | 41 | 25.15% |
| MRK241018C00120000 | 2024-05-28 3:24PM EDT | 120.00 | 10.45 | 10.20 | 10.40 | +0.10 | +0.97% | 2 | 8,595 | 23.24% |
| MRK241018C00125000 | 2024-05-29 10:41AM EDT | 125.00 | 6.90 | 7.05 | 7.20 | -0.25 | -3.50% | 16 | 270 | 21.70% |
| MRK241018C00130000 | 2024-05-29 1:33PM EDT | 130.00 | 4.55 | 4.55 | 4.70 | -0.15 | -3.19% | 86 | 499 | 20.64% |
| MRK241018C00135000 | 2024-05-29 2:06PM EDT | 135.00 | 2.83 | 2.77 | 2.88 | -0.05 | -1.74% | 38 | 838 | 19.87% |
| MRK241018C00140000 | 2024-05-29 10:47AM EDT | 140.00 | 1.56 | 1.58 | 1.81 | -0.11 | -6.59% | 5 | 1,490 | 20.00% |
| MRK241018C00145000 | 2024-05-29 10:37AM EDT | 145.00 | 0.89 | 0.90 | 0.97 | -0.11 | -11.00% | 7 | 608 | 19.35% |
| MRK241018C00150000 | 2024-05-23 3:15PM EDT | 150.00 | 1.05 | 0.51 | 0.56 | 0.00 | - | 78 | 436 | 19.50% |
| MRK241018C00155000 | 2024-05-21 1:34PM EDT | 155.00 | 0.57 | 0.29 | 0.33 | 0.00 | - | 77 | 123 | 19.83% |
| MRK241018C00160000 | 2024-05-22 1:14PM EDT | 160.00 | 0.33 | 0.09 | 0.41 | 0.00 | - | 1 | 18 | 23.10% |
| MRK241018C00165000 | 2024-05-15 1:36PM EDT | 165.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 2 | 23 | 24.37% |
| MRK241018C00170000 | 2024-05-16 2:19PM EDT | 170.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 6 | 25.88% |
| MRK241018C00175000 | 2024-05-15 1:44PM EDT | 175.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 2 | 1 | 27.52% |
| MRK241018C00180000 | 2024-05-02 1:16PM EDT | 180.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 29.05% |
| MRK241018C00185000 | 2024-05-01 3:52PM EDT | 185.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | - | 1 | 30.62% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 12 | 32.35% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 53.37% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 47.41% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00080000 | 2024-05-10 3:20PM EDT | 80.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 2 | 10 | 38.94% |
| MRK241018P00085000 | 2024-05-10 3:19PM EDT | 85.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 35.38% |
| MRK241018P00090000 | 2024-05-15 1:44PM EDT | 90.00 | 0.20 | 0.09 | 0.44 | 0.00 | - | 2 | 5 | 32.37% |
| MRK241018P00095000 | 2024-05-23 1:47PM EDT | 95.00 | 0.17 | 0.15 | 0.57 | 0.00 | - | 1 | 20 | 29.59% |
| MRK241018P00100000 | 2024-05-29 2:08PM EDT | 100.00 | 0.53 | 0.51 | 0.58 | +0.01 | +1.92% | 5 | 6,685 | 25.28% |
| MRK241018P00105000 | 2024-05-29 2:08PM EDT | 105.00 | 0.83 | 0.81 | 0.86 | +0.01 | +1.22% | 5 | 157 | 23.27% |
| MRK241018P00110000 | 2024-05-29 9:50AM EDT | 110.00 | 1.28 | 1.30 | 1.37 | -0.02 | -1.54% | 20 | 167 | 21.77% |
| MRK241018P00115000 | 2024-05-29 2:11PM EDT | 115.00 | 2.14 | 2.14 | 2.18 | +0.07 | +3.38% | 225 | 758 | 20.40% |
| MRK241018P00120000 | 2024-05-29 10:36AM EDT | 120.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 13 | 7,694 | 19.08% |
| MRK241018P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 5.15 | 5.05 | 5.20 | +0.02 | +0.39% | 31 | 1,769 | 17.87% |
| MRK241018P00130000 | 2024-05-28 9:35AM EDT | 130.00 | 7.65 | 7.55 | 7.70 | +1.00 | +15.04% | 21 | 1,628 | 16.74% |
| MRK241018P00135000 | 2024-05-29 9:32AM EDT | 135.00 | 11.00 | 10.80 | 11.00 | +3.30 | +42.86% | 2 | 147 | 15.82% |
| MRK241018P00140000 | 2024-05-21 3:57PM EDT | 140.00 | 11.15 | 14.55 | 15.30 | 0.00 | - | 13 | 15 | 16.70% |
| MRK241018P00145000 | 2024-05-07 11:11AM EDT | 145.00 | 16.60 | 19.40 | 19.85 | 0.00 | - | - | 5 | 17.35% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 150.00 | 22.50 | 24.15 | 24.65 | 0.00 | - | 3 | 0 | 18.59% |
© 2024 Yahoo. Todos los derechos reservados.