U.S. markets open in 5 hours 38 minutes
F S&P 500
5,216.25 +2.50 (+0.05%) F Dow Jones
39,044.00 +17.00 (+0.04%) F Nasdaq
18,206.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,072.00 -4.70 (-0.23%) Petróleo
77.46 -0.92 (-1.17%) Oro
2,317.90 -6.30 (-0.27%)
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:
Golpe:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240517C00120000 | 2024-05-07 1:03PM EDT | 2024-05-17 | 9.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240524C00120000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 2024-06-07 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240614C00120000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240621C00120000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240719C00120000 | 2024-05-07 1:55PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240920C00120000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK241018C00120000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 12.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117C00120000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK250620C00120000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00120000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK260116C00120000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK261218C00120000 | 2024-05-02 12:09PM EDT | 2026-12-18 | 25.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00120000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MRK240517P00120000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| MRK240524P00120000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MRK240531P00120000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240607P00120000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRK240621P00120000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MRK240719P00120000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MRK240920P00120000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK241018P00120000 | 2024-05-07 2:05PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MRK250117P00120000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.70 | 8.15 | 0.00 | - | 2 | 1,272 | 20.01% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.