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:
Golpe:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 92 | 25.98% |
| MRK240517C00135000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | -0.06 | -33.33% | 294 | 20,478 | 17.38% |
| MRK240524C00135000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.38 | 0.19 | 0.29 | 0.00 | - | 58 | 213 | 16.53% |
| MRK240531C00135000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 0.50 | 0.24 | 0.49 | -0.08 | -13.79% | 2 | 161 | 16.50% |
| MRK240607C00135000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 0.75 | 0.40 | 0.90 | 0.00 | - | 7 | 24 | 18.38% |
| MRK240614C00135000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 0.90 | 0.61 | 0.89 | -0.05 | -5.26% | 14 | 2 | 16.53% |
| MRK240621C00135000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.97 | 0.91 | 0.97 | -0.27 | -21.77% | 116 | 12,146 | 15.77% |
| MRK240719C00135000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 1.83 | 1.80 | 1.85 | -0.19 | -9.41% | 70 | 4,390 | 16.94% |
| MRK240920C00135000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 3.88 | 3.90 | 4.05 | -0.12 | -3.00% | 14 | 5,290 | 19.91% |
| MRK241018C00135000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 4.61 | 4.55 | 4.70 | +0.61 | +15.25% | 4 | 410 | 20.07% |
| MRK250117C00135000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 6.95 | 6.85 | 7.00 | +0.35 | +5.30% | 1 | 1,334 | 21.51% |
| MRK250620C00135000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 9.20 | 9.65 | 11.30 | 0.00 | - | 1 | 467 | 24.87% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 11.75 | 11.35 | 13.70 | 0.00 | - | 7 | 182 | 24.33% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 13.30 | 13.95 | 0.00 | - | 3 | 618 | 24.15% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 17.25 | 18.45 | 0.00 | - | 4 | 5 | 24.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 5.25 | 5.65 | 0.00 | - | 4 | 3 | 19.39% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 5.30 | 5.90 | 0.00 | - | 1 | 4 | 19.04% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 5.55 | 5.90 | 0.00 | - | 4 | 2 | 14.11% |
| MRK240621P00135000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.35 | -0.85 | -12.06% | 3 | 218 | 15.27% |
| MRK240719P00135000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 6.75 | 6.75 | 6.90 | 0.00 | - | 2 | 297 | 14.95% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 8.15 | 8.10 | 8.25 | 0.00 | - | 12 | 142 | 15.75% |
| MRK241018P00135000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 8.55 | 8.15 | 9.10 | -1.25 | -12.76% | 1 | 138 | 16.94% |
| MRK250117P00135000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 9.15 | 9.85 | 10.10 | -0.95 | -9.41% | 1 | 375 | 15.99% |
| MRK250620P00135000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 11.90 | 11.15 | 12.25 | -0.15 | -1.24% | 3 | 116 | 16.64% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 16.22% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.30 | 15.10 | 0.00 | - | 1 | 763 | 17.79% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 15.40 | 16.50 | 0.00 | - | 70 | 282 | 16.01% |
© 2024 Yahoo. Todos los derechos reservados.