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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 99.90% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 297 | 36.52% |
| MRK240621C00145000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.24 | -0.02 | -22.22% | 92 | 1,895 | 20.34% |
| MRK240719C00145000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.34 | 0.25 | 0.34 | +0.01 | +3.03% | 1 | 371 | 17.26% |
| MRK240920C00145000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 1.26 | 1.22 | 1.43 | -0.08 | -5.97% | 20 | 550 | 19.15% |
| MRK241018C00145000 | 2024-05-08 2:16PM EDT | 2024-10-18 | 1.75 | 1.53 | 1.78 | +0.14 | +8.70% | 5 | 461 | 18.91% |
| MRK250117C00145000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 2.76 | 3.30 | 3.50 | 0.00 | - | 26 | 1,618 | 20.23% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 6.25 | 5.95 | 6.55 | 0.00 | - | 1 | 191 | 22.18% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 8.70 | 9.30 | 0.00 | - | 5 | 240 | 22.82% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 9.15 | 10.55 | 0.00 | - | 2 | 255 | 24.20% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 12.85 | 14.25 | 0.00 | - | - | 7 | 23.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 53.92% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 14.90 | 16.10 | 0.00 | - | 71 | 0 | 20.41% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 16.45 | 17.10 | 0.00 | - | 1 | 1 | 14.77% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 24.34% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 15.56% |
© 2024 Yahoo. Todos los derechos reservados.