Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 18.80 | 19.25 | 0.00 | - | - | 1 | 265.63% |
| MRK240531C00115000 | 2024-05-29 2:35PM EDT | 115.00 | 10.70 | 9.65 | 12.75 | -1.90 | -15.08% | 2 | 12 | 72.27% |
| MRK240531C00116000 | 2024-05-10 10:02AM EDT | 116.00 | 14.80 | 9.60 | 10.50 | 0.00 | - | 2 | 8 | 57.03% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 12.90 | 14.05 | 0.00 | - | - | 1 | 203.91% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 11.20 | 11.80 | 0.00 | - | 81 | 81 | 170.80% |
| MRK240531C00120000 | 2024-05-28 11:18AM EDT | 120.00 | 6.43 | 5.80 | 7.45 | 0.00 | - | 3 | 6 | 61.04% |
| MRK240531C00121000 | 2024-05-28 1:41PM EDT | 121.00 | 5.30 | 4.75 | 6.65 | 0.00 | - | 49 | 70 | 56.69% |
| MRK240531C00122000 | 2024-05-28 3:40PM EDT | 122.00 | 3.97 | 3.85 | 5.10 | 0.00 | - | 3 | 10 | 60.60% |
| MRK240531C00123000 | 2024-05-28 2:42PM EDT | 123.00 | 2.97 | 2.85 | 3.55 | -0.23 | -7.19% | 1 | 8 | 38.38% |
| MRK240531C00124000 | 2024-05-28 2:17PM EDT | 124.00 | 2.45 | 2.06 | 2.42 | 0.00 | - | 28 | 26 | 27.59% |
| MRK240531C00125000 | 2024-05-29 1:33PM EDT | 125.00 | 1.38 | 1.29 | 1.44 | -0.02 | -1.43% | 11 | 201 | 20.31% |
| MRK240531C00126000 | 2024-05-29 3:56PM EDT | 126.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 83 | 394 | 18.65% |
| MRK240531C00127000 | 2024-05-29 3:59PM EDT | 127.00 | 0.36 | 0.32 | 0.38 | -0.17 | -32.08% | 147 | 225 | 17.82% |
| MRK240531C00128000 | 2024-05-29 3:45PM EDT | 128.00 | 0.16 | 0.11 | 0.25 | -0.04 | -20.00% | 150 | 229 | 20.80% |
| MRK240531C00129000 | 2024-05-29 2:12PM EDT | 129.00 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 10 | 115 | 19.14% |
| MRK240531C00130000 | 2024-05-29 3:02PM EDT | 130.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 54 | 2,699 | 22.07% |
| MRK240531C00131000 | 2024-05-29 3:48PM EDT | 131.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 32 | 1,748 | 24.22% |
| MRK240531C00132000 | 2024-05-29 3:55PM EDT | 132.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 187 | 492 | 26.76% |
| MRK240531C00133000 | 2024-05-29 3:12PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 730 | 28.52% |
| MRK240531C00134000 | 2024-05-29 3:21PM EDT | 134.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 691 | 33.59% |
| MRK240531C00135000 | 2024-05-29 3:24PM EDT | 135.00 | 0.06 | 0.01 | 0.04 | +0.03 | +100.00% | 10 | 306 | 38.67% |
| MRK240531C00136000 | 2024-05-29 2:34PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 297 | 38.28% |
| MRK240531C00137000 | 2024-05-29 10:43AM EDT | 137.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 12 | 41.41% |
| MRK240531C00138000 | 2024-05-16 10:21AM EDT | 138.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 88.09% |
| MRK240531C00139000 | 2024-05-28 12:15PM EDT | 139.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 91.99% |
| MRK240531C00140000 | 2024-05-29 10:05AM EDT | 140.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 1 | 39 | 108.98% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.00 | 1.47 | 0.00 | - | 1 | 3 | 105.37% |
| MRK240531C00142000 | 2024-05-28 10:58AM EDT | 142.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 11 | 120.41% |
| MRK240531C00143000 | 2024-05-28 10:42AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 328 | 50.00% |
| MRK240531C00144000 | 2024-05-28 9:35AM EDT | 144.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 35 | 132.32% |
| MRK240531C00145000 | 2024-05-28 10:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 774 | 774 | 56.25% |
| MRK240531C00149000 | 2024-05-24 2:09PM EDT | 149.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 2 | 112 | 139.45% |
| MRK240531C00150000 | 2024-05-16 10:21AM EDT | 150.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 138.28% |
| MRK240531C00155000 | 2024-05-24 9:45AM EDT | 155.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 10 | 70 | 138.48% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00105000 | 2024-05-28 12:45PM EDT | 105.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 20 | 44 | 154.88% |
| MRK240531P00111000 | 2024-05-22 3:40PM EDT | 111.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 100 | 55 | 113.09% |
| MRK240531P00112000 | 2024-05-23 3:24PM EDT | 112.00 | 0.02 | 0.01 | 1.10 | 0.00 | - | 20 | 53 | 102.93% |
| MRK240531P00113000 | 2024-05-23 3:24PM EDT | 113.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | - | 0 | 101.37% |
| MRK240531P00114000 | 2024-05-28 9:40AM EDT | 114.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 95.12% |
| MRK240531P00115000 | 2024-05-22 3:34PM EDT | 115.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 20 | 10 | 70.41% |
| MRK240531P00116000 | 2024-05-22 3:33PM EDT | 116.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 20 | 19 | 65.43% |
| MRK240531P00117000 | 2024-05-29 11:03AM EDT | 117.00 | 0.04 | 0.01 | 0.72 | 0.00 | - | 190 | 524 | 64.94% |
| MRK240531P00118000 | 2024-05-28 1:38PM EDT | 118.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 220 | 191 | 54.88% |
| MRK240531P00119000 | 2024-05-29 2:39PM EDT | 119.00 | 0.04 | 0.02 | 0.55 | -0.01 | -20.00% | 25 | 245 | 50.00% |
| MRK240531P00120000 | 2024-05-29 1:29PM EDT | 120.00 | 0.05 | 0.02 | 0.26 | -0.01 | -16.67% | 41 | 225 | 43.36% |
| MRK240531P00121000 | 2024-05-29 12:31PM EDT | 121.00 | 0.06 | 0.03 | 0.56 | -0.03 | -33.33% | 108 | 156 | 49.12% |
| MRK240531P00122000 | 2024-05-29 1:24PM EDT | 122.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 50 | 193 | 24.02% |
| MRK240531P00123000 | 2024-05-29 3:15PM EDT | 123.00 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 67 | 401 | 21.19% |
| MRK240531P00124000 | 2024-05-29 3:47PM EDT | 124.00 | 0.20 | 0.15 | 0.22 | -0.05 | -20.00% | 74 | 117 | 18.90% |
| MRK240531P00125000 | 2024-05-29 2:21PM EDT | 125.00 | 0.40 | 0.36 | 0.41 | -0.15 | -27.27% | 178 | 293 | 17.14% |
| MRK240531P00126000 | 2024-05-29 2:40PM EDT | 126.00 | 0.72 | 0.73 | 0.79 | -0.12 | -14.29% | 105 | 131 | 16.21% |
| MRK240531P00127000 | 2024-05-29 10:14AM EDT | 127.00 | 1.59 | 1.16 | 1.48 | +0.09 | +6.00% | 5 | 794 | 17.82% |
| MRK240531P00128000 | 2024-05-28 3:52PM EDT | 128.00 | 2.02 | 1.89 | 2.46 | -0.12 | -5.61% | 1 | 99 | 24.12% |
| MRK240531P00129000 | 2024-05-29 10:41AM EDT | 129.00 | 3.20 | 2.91 | 3.30 | +0.10 | +3.23% | 8 | 167 | 24.66% |
| MRK240531P00130000 | 2024-05-29 2:06PM EDT | 130.00 | 4.13 | 3.70 | 5.00 | +0.16 | +4.03% | 10 | 143 | 52.25% |
| MRK240531P00131000 | 2024-05-29 2:06PM EDT | 131.00 | 5.49 | 4.70 | 6.20 | +0.39 | +7.65% | 2 | 264 | 64.21% |
| MRK240531P00132000 | 2024-05-29 3:03PM EDT | 132.00 | 6.25 | 6.00 | 7.10 | +3.02 | +93.50% | 9 | 24 | 50.10% |
| MRK240531P00133000 | 2024-05-28 3:57PM EDT | 133.00 | 7.10 | 6.05 | 7.30 | 0.00 | - | 1 | 13 | 44.04% |
| MRK240531P00134000 | 2024-05-28 2:40PM EDT | 134.00 | 8.05 | 8.00 | 8.70 | 0.00 | - | 2 | 3 | 51.17% |
| MRK240531P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 3.41 | 9.00 | 9.35 | 0.00 | - | - | 2 | 55.66% |
| MRK240531P00140000 | 2024-05-21 11:20AM EDT | 140.00 | 8.75 | 13.35 | 15.20 | 0.00 | - | - | 1 | 70.90% |
© 2024 Yahoo. Todos los derechos reservados.