U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,197.00 +2.00 (+0.01%) F Nasdaq
18,160.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,315.00 -7.30 (-0.31%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00125000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 5.05 | 3.60 | 4.85 | +1.05 | +26.25% | 1 | 35 | 44.73% |
| MRK240517C00125000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 5.05 | 4.75 | 5.10 | -0.45 | -8.18% | 45 | 3,972 | 26.07% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 4.35 | 5.65 | 0.00 | - | 2 | 10 | 26.42% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 2024-05-31 | 6.39 | 5.00 | 5.65 | 0.00 | - | 1 | 12 | 22.02% |
| MRK240607C00125000 | 2024-05-08 11:37AM EDT | 2024-06-07 | 6.25 | 5.15 | 6.00 | +1.15 | +22.55% | 12 | 65 | 22.17% |
| MRK240614C00125000 | 2024-05-07 2:21PM EDT | 2024-06-14 | 5.77 | 5.45 | 6.40 | 0.00 | - | 3 | 3 | 22.80% |
| MRK240621C00125000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 6.20 | 5.55 | 6.30 | -0.10 | -1.59% | 32 | 5,498 | 20.26% |
| MRK240719C00125000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 7.20 | 6.00 | 7.25 | +0.39 | +5.73% | 5 | 3,276 | 20.50% |
| MRK240920C00125000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 9.30 | 8.25 | 9.45 | 0.00 | - | 16 | 2,825 | 22.48% |
| MRK241018C00125000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 10.95 | 9.65 | 10.20 | +1.05 | +10.61% | 2 | 250 | 22.74% |
| MRK250117C00125000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 12.55 | 11.80 | 12.45 | 0.00 | - | 10 | 3,244 | 23.66% |
| MRK250620C00125000 | 2024-05-06 12:15PM EDT | 2025-06-20 | 13.81 | 15.35 | 15.90 | 0.00 | - | 2 | 269 | 25.22% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 17.50 | 19.00 | 0.00 | - | 1 | 484 | 25.86% |
| MRK260116C00125000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 17.40 | 18.45 | 20.00 | 0.00 | - | 1 | 145 | 26.81% |
| MRK261218C00125000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 23.74 | 22.15 | 24.20 | +1.04 | +4.58% | 1 | 27 | 26.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.20 | 0.00 | - | 12 | 64 | 39.55% |
| MRK240517P00125000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.46 | +0.02 | +9.52% | 35 | 2,173 | 24.39% |
| MRK240524P00125000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 0.43 | 0.37 | 0.48 | -0.20 | -31.75% | 5 | 442 | 18.58% |
| MRK240531P00125000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 0.50 | 0.42 | 0.60 | -0.22 | -30.56% | 1 | 105 | 16.90% |
| MRK240607P00125000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.78 | 0.56 | 0.90 | +0.08 | +11.43% | 4 | 50 | 17.57% |
| MRK240614P00125000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.92 | 0.87 | 1.17 | 0.00 | - | 50 | 51 | 17.91% |
| MRK240621P00125000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.24 | 1.25 | 1.31 | +0.12 | +10.71% | 108 | 5,983 | 17.38% |
| MRK240719P00125000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 1.96 | 1.93 | 2.04 | +0.22 | +12.64% | 124 | 1,073 | 17.30% |
| MRK240920P00125000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.55 | -0.06 | -1.69% | 16 | 2,597 | 17.93% |
| MRK241018P00125000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 3.71 | 3.80 | 4.05 | 0.00 | - | 13 | 249 | 17.87% |
| MRK250117P00125000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 5.40 | 5.40 | 5.65 | +0.20 | +3.85% | 2 | 2,733 | 18.24% |
| MRK250620P00125000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 7.65 | 5.30 | 7.65 | 0.00 | - | 7 | 85 | 18.22% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 8.80 | 10.40 | 0.00 | - | 2 | 47 | 19.50% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 10.01 | 8.65 | 10.85 | 0.00 | - | 8 | 1,163 | 19.75% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 11.53 | 11.20 | 12.95 | -1.97 | -14.59% | 3 | 1 | 18.51% |
© 2024 Yahoo. Todos los derechos reservados.