Mercado fechará em 4 h 17 min
BOVESPA
126.965,34 +1.041,16 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.841,09 +113,11 (+0,20%) PETROLEO CRU
78,89 -0,11 (-0,14%) OURO
2.312,30 +1,30 (+0,06%) Bitcoin USD
59.392,52 +2.397,07 (+4,21%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:43AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00108000 | 2024-04-25 3:06PM EDT | 108.00 | 22.50 | 20.85 | 21.15 | 0.00 | - | - | 1 | 115.23% |
| MRK240503C00111000 | 2024-04-29 3:56PM EDT | 111.00 | 19.09 | 17.85 | 18.05 | 0.00 | - | 4 | 2 | 84.38% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 115.00 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 187.50% |
| MRK240503C00116000 | 2024-04-16 12:43PM EDT | 116.00 | 10.30 | 12.85 | 13.15 | 0.00 | - | 1 | 1 | 74.22% |
| MRK240503C00117000 | 2024-05-02 10:33AM EDT | 117.00 | 12.55 | 11.90 | 12.35 | +2.30 | +22.44% | 1 | 2 | 83.98% |
| MRK240503C00118000 | 2024-04-24 1:15PM EDT | 118.00 | 11.65 | 10.80 | 11.20 | +2.70 | +30.17% | 1 | 3 | 64.06% |
| MRK240503C00119000 | 2024-05-02 10:33AM EDT | 119.00 | 10.55 | 9.85 | 10.15 | +2.60 | +32.70% | 1 | 2 | 58.98% |
| MRK240503C00120000 | 2024-05-02 10:35AM EDT | 120.00 | 9.60 | 8.90 | 9.15 | -2.04 | -17.53% | 1 | 21 | 56.84% |
| MRK240503C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 8.55 | 7.40 | 8.10 | -0.57 | -6.25% | 1 | 43 | 58.40% |
| MRK240503C00122000 | 2024-05-02 10:35AM EDT | 122.00 | 7.60 | 6.90 | 7.15 | +1.40 | +22.58% | 1 | 5 | 55.96% |
| MRK240503C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 6.55 | 5.45 | 6.15 | -0.40 | -5.76% | 1 | 9 | 49.71% |
| MRK240503C00124000 | 2024-04-24 1:44PM EDT | 124.00 | 5.55 | 4.85 | 5.25 | +1.55 | +38.75% | 1 | 6 | 48.54% |
| MRK240503C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 4.97 | 2.25 | 4.50 | -0.28 | -5.33% | 4 | 188 | 51.51% |
| MRK240503C00126000 | 2024-05-02 10:33AM EDT | 126.00 | 3.60 | 2.91 | 3.20 | -0.26 | -6.74% | 1 | 236 | 32.13% |
| MRK240503C00127000 | 2024-05-01 10:30AM EDT | 127.00 | 2.40 | 2.07 | 2.23 | 0.00 | - | 10 | 511 | 25.83% |
| MRK240503C00128000 | 2024-05-02 10:31AM EDT | 128.00 | 1.59 | 1.10 | 1.33 | -0.42 | -20.90% | 3 | 379 | 20.51% |
| MRK240503C00129000 | 2024-05-02 10:33AM EDT | 129.00 | 0.74 | 0.65 | 0.72 | -0.21 | -22.11% | 16 | 334 | 19.83% |
| MRK240503C00130000 | 2024-05-02 11:25AM EDT | 130.00 | 0.26 | 0.23 | 0.29 | -0.10 | -27.78% | 368 | 888 | 18.26% |
| MRK240503C00131000 | 2024-05-02 10:47AM EDT | 131.00 | 0.12 | 0.08 | 0.11 | -0.03 | -20.00% | 43 | 509 | 18.65% |
| MRK240503C00132000 | 2024-05-02 10:46AM EDT | 132.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 25 | 870 | 20.31% |
| MRK240503C00133000 | 2024-05-02 9:47AM EDT | 133.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 1,160 | 24.22% |
| MRK240503C00134000 | 2024-05-01 2:59PM EDT | 134.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 475 | 621 | 51.17% |
| MRK240503C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 1,019 | 56.35% |
| MRK240503C00136000 | 2024-04-29 12:52PM EDT | 136.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 94 | 326 | 89.21% |
| MRK240503C00137000 | 2024-04-29 1:13PM EDT | 137.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 213 | 68.26% |
| MRK240503C00138000 | 2024-04-29 11:04AM EDT | 138.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 16 | 73.93% |
| MRK240503C00139000 | 2024-04-08 11:36AM EDT | 139.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.49% |
| MRK240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 51.95% |
| MRK240503C00142000 | 2024-04-01 12:53PM EDT | 142.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | - | 1 | 129.49% |
| MRK240503C00143000 | 2024-04-03 3:46PM EDT | 143.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 100.39% |
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 107.03% |
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 150.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 71.88% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 258.59% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 95.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | - | 750 | 228.91% |
| MRK240503P00101000 | 2024-04-26 11:49AM EDT | 101.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 19 | 66 | 197.27% |
| MRK240503P00102000 | 2024-04-29 11:52AM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 83 | 128.91% |
| MRK240503P00103000 | 2024-04-29 11:52AM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 123.44% |
| MRK240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 0.09 | 0.00 | 0.58 | 0.00 | - | - | 29 | 167.19% |
| MRK240503P00108000 | 2024-04-22 9:42AM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 156.64% |
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 143.55% |
| MRK240503P00111000 | 2024-04-05 3:22PM EDT | 111.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 137.11% |
| MRK240503P00112000 | 2024-04-30 1:53PM EDT | 112.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 130.47% |
| MRK240503P00113000 | 2024-04-08 3:27PM EDT | 113.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 100 | 101 | 133.20% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 115.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 1 | 19 | 117.97% |
| MRK240503P00116000 | 2024-04-30 11:50AM EDT | 116.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 267 | 104.59% |
| MRK240503P00117000 | 2024-04-30 1:53PM EDT | 117.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 98.05% |
| MRK240503P00118000 | 2024-04-30 2:48PM EDT | 118.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 62 | 54.69% |
| MRK240503P00119000 | 2024-05-02 10:12AM EDT | 119.00 | 0.02 | 0.01 | 0.74 | -0.03 | -60.00% | 1 | 129 | 84.96% |
| MRK240503P00120000 | 2024-04-29 2:45PM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 584 | 78.42% |
| MRK240503P00121000 | 2024-05-01 3:50PM EDT | 121.00 | 0.04 | 0.01 | 0.52 | 0.00 | - | 26 | 132 | 65.14% |
| MRK240503P00122000 | 2024-04-30 9:37AM EDT | 122.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 116 | 62.50% |
| MRK240503P00123000 | 2024-05-01 3:20PM EDT | 123.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 549 | 43.56% |
| MRK240503P00124000 | 2024-05-01 2:35PM EDT | 124.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 4 | 229 | 57.32% |
| MRK240503P00125000 | 2024-05-02 11:23AM EDT | 125.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 2 | 425 | 26.37% |
| MRK240503P00126000 | 2024-05-02 11:22AM EDT | 126.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 2 | 202 | 22.46% |
| MRK240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 0.20 | 0.11 | 0.15 | 0.00 | - | 13 | 693 | 19.92% |
| MRK240503P00128000 | 2024-05-02 10:27AM EDT | 128.00 | 0.25 | 0.29 | 0.34 | -0.15 | -37.50% | 3 | 365 | 18.75% |
| MRK240503P00129000 | 2024-05-02 10:42AM EDT | 129.00 | 0.63 | 0.62 | 0.67 | -0.15 | -19.23% | 20 | 119 | 16.65% |
| MRK240503P00130000 | 2024-05-02 9:57AM EDT | 130.00 | 1.67 | 1.23 | 1.30 | +0.27 | +19.29% | 1 | 242 | 16.31% |
| MRK240503P00131000 | 2024-05-02 11:12AM EDT | 131.00 | 1.83 | 2.09 | 2.30 | +0.23 | +14.38% | 2 | 387 | 23.88% |
| MRK240503P00132000 | 2024-05-01 12:15PM EDT | 132.00 | 3.10 | 2.10 | 3.10 | 0.00 | - | 154 | 276 | 18.36% |
| MRK240503P00133000 | 2024-04-29 11:23AM EDT | 133.00 | 2.17 | 1.98 | 5.70 | 0.00 | - | 14 | 5 | 84.57% |
| MRK240503P00134000 | 2024-04-25 3:56PM EDT | 134.00 | 3.50 | 4.90 | 6.35 | 0.00 | - | - | 0 | 57.52% |
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 3.72 | 5.90 | 6.45 | 0.00 | - | 2 | 1 | 56.54% |
| MRK240503P00136000 | 2024-04-25 3:24PM EDT | 136.00 | 5.05 | 6.85 | 7.20 | 0.00 | - | - | 1 | 47.46% |
| MRK240503P00137000 | 2024-04-25 3:34PM EDT | 137.00 | 5.90 | 7.65 | 8.15 | 0.00 | - | - | 0 | 47.46% |
| MRK240503P00139000 | 2024-04-25 3:03PM EDT | 139.00 | 8.75 | 9.85 | 10.15 | 0.00 | - | - | 0 | 56.45% |
| MRK240503P00140000 | 2024-05-01 3:44PM EDT | 140.00 | 10.75 | 10.90 | 11.95 | 0.00 | - | 19 | 7 | 83.69% |
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 150.00 | 19.05 | 20.75 | 21.15 | 0.00 | - | - | 0 | 100.39% |
© 2024 Yahoo. Todos os direitos reservados.