U.S. markets open in 8 hours 53 minutes
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,671.25 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,108.70 +3.20 (+0.15%) Petróleo
80.10 +0.04 (+0.05%) Oro
2,442.10 +24.70 (+1.02%)
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:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRK240524C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00120000 | 2024-05-17 3:20PM EDT | 120.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00122000 | 2024-05-15 1:55PM EDT | 122.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240524C00123000 | 2024-05-15 9:41AM EDT | 123.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524C00124000 | 2024-05-13 3:55PM EDT | 124.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240524C00125000 | 2024-05-17 11:17AM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240524C00126000 | 2024-05-17 11:16AM EDT | 126.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240524C00127000 | 2024-05-17 9:35AM EDT | 127.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00128000 | 2024-05-17 3:59PM EDT | 128.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240524C00129000 | 2024-05-17 2:47PM EDT | 129.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MRK240524C00130000 | 2024-05-17 3:56PM EDT | 130.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MRK240524C00131000 | 2024-05-17 3:55PM EDT | 131.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 0.00% |
| MRK240524C00132000 | 2024-05-17 3:59PM EDT | 132.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 1.56% |
| MRK240524C00133000 | 2024-05-17 3:56PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 3.13% |
| MRK240524C00134000 | 2024-05-17 3:59PM EDT | 134.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 6.25% |
| MRK240524C00135000 | 2024-05-17 1:04PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MRK240524C00136000 | 2024-05-17 3:39PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MRK240524C00137000 | 2024-05-13 11:53AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524C00138000 | 2024-05-10 10:13AM EDT | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240524C00139000 | 2024-05-02 3:40PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524C00140000 | 2024-05-15 1:17PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524C00150000 | 2024-05-16 12:05PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524C00155000 | 2024-05-16 10:27AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 1 | 125.39% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240524P00111000 | 2024-05-10 3:55PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00112000 | 2024-05-10 3:05PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00115000 | 2024-05-06 1:10PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240524P00118000 | 2024-05-10 3:56PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240524P00119000 | 2024-05-16 11:26AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MRK240524P00120000 | 2024-05-16 10:30AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240524P00121000 | 2024-05-14 9:54AM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240524P00122000 | 2024-05-16 11:15AM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240524P00123000 | 2024-05-15 11:04AM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240524P00124000 | 2024-05-14 12:05PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240524P00125000 | 2024-05-17 3:24PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRK240524P00126000 | 2024-05-17 2:23PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| MRK240524P00127000 | 2024-05-17 2:14PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240524P00128000 | 2024-05-17 3:22PM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240524P00129000 | 2024-05-17 3:53PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 3.13% |
| MRK240524P00130000 | 2024-05-17 3:52PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| MRK240524P00131000 | 2024-05-17 3:58PM EDT | 131.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.39% |
| MRK240524P00132000 | 2024-05-17 2:45PM EDT | 132.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240524P00133000 | 2024-05-17 2:45PM EDT | 133.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524P00134000 | 2024-05-03 9:45AM EDT | 134.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240524P00139000 | 2024-05-15 9:52AM EDT | 139.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240524P00147000 | 2024-05-15 11:08AM EDT | 147.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.