Merck & Co., Inc. (MRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EDT. Mercado abierto.
Golpe:110.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 19.40 | 19.75 | 0.00 | - | 2 | 2 | 50.00% |
| MRK240517C00110000 | 2024-05-07 11:00AM EDT | 2024-05-17 | 20.38 | 19.60 | 19.85 | +1.43 | +7.55% | 8 | 466 | 54.69% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 19.55 | 20.00 | 0.00 | - | 3 | 3 | 51.86% |
| MRK240621C00110000 | 2024-05-08 12:39PM EDT | 2024-06-21 | 20.48 | 19.95 | 20.35 | +1.78 | +9.52% | 8 | 1,555 | 37.11% |
| MRK240719C00110000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 18.29 | 20.20 | 20.50 | 0.00 | - | 1 | 199 | 30.62% |
| MRK240920C00110000 | 2024-05-08 12:39PM EDT | 2024-09-20 | 21.51 | 21.40 | 21.75 | -2.01 | -8.55% | 16 | 2,453 | 29.79% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 21.65 | 22.00 | 0.00 | - | 21 | 54 | 28.28% |
| MRK250117C00110000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 24.21 | 23.25 | 23.50 | 0.00 | - | 2 | 2,603 | 27.81% |
| MRK250620C00110000 | 2024-05-08 10:50AM EDT | 2025-06-20 | 26.61 | 25.80 | 26.50 | +2.34 | +9.64% | 1 | 1,031 | 29.19% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 27.85 | 28.40 | 0.00 | - | 3 | 420 | 27.87% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 27.70 | 29.60 | 0.00 | - | 15 | 1,479 | 29.40% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.05 | 32.20 | 0.00 | - | 1 | 200 | 27.40% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00110000 | 2024-05-08 12:56PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 373 | 71.88% |
| MRK240517P00110000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 2,100 | 47.07% |
| MRK240621P00110000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 0.22 | 0.12 | 0.32 | +0.10 | +83.33% | 60 | 3,416 | 29.91% |
| MRK240719P00110000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.25 | 0.27 | 0.31 | 0.00 | - | 7 | 919 | 23.32% |
| MRK240920P00110000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 0.84 | 0.77 | 0.81 | 0.00 | - | 9 | 552 | 21.62% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 1.27 | 0.99 | 1.04 | 0.00 | - | 25 | 163 | 21.17% |
| MRK250117P00110000 | 2024-05-08 12:06PM EDT | 2025-01-17 | 1.85 | 1.93 | 2.02 | -0.22 | -10.63% | 1 | 3,306 | 21.18% |
| MRK250620P00110000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.20 | 3.35 | 3.50 | 0.00 | - | 6 | 922 | 20.88% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 4.55 | 4.95 | 0.00 | - | 1 | 167 | 20.42% |
| MRK260116P00110000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 5.00 | 4.75 | 5.40 | 0.00 | - | 21 | 2,341 | 20.84% |
© 2024 Yahoo. Todos los derechos reservados.