U.S. markets open in 8 hours 41 minutes
F S&P 500
5,211.75 -2.00 (-0.04%) F Dow Jones
39,010.00 -17.00 (-0.04%) F Nasdaq
18,190.00 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,071.40 -5.30 (-0.26%) Petróleo
78.01 -0.37 (-0.47%) Oro
2,326.10 +1.90 (+0.08%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00130000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.91 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| MRK240517C00130000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| MRK240524C00130000 | 2024-05-07 2:22PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRK240531C00130000 | 2024-05-07 12:38PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240607C00130000 | 2024-05-07 2:30PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240614C00130000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRK240621C00130000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 0.00% |
| MRK240719C00130000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MRK240920C00130000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRK241018C00130000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRK250117C00130000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MRK250620C00130000 | 2024-05-07 1:58PM EDT | 2025-06-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK260116C00130000 | 2024-05-07 3:44PM EDT | 2026-01-16 | 16.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00130000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.78% |
| MRK240517P00130000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| MRK240524P00130000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MRK240531P00130000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MRK240607P00130000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MRK240621P00130000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.20% |
| MRK240719P00130000 | 2024-05-07 3:17PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| MRK240920P00130000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MRK241018P00130000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| MRK250117P00130000 | 2024-05-07 11:06AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| MRK250620P00130000 | 2024-05-07 12:42PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.05% |
© 2024 Yahoo. Todos los derechos reservados.