Mercado fechará em 2 h 8 min
BOVESPA
126.092,12 +1.305,04 (+1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.735,21 +787,32 (+1,52%) PETROLEO CRU
83,18 +0,37 (+0,45%) OURO
2.369,40 +36,00 (+1,54%) Bitcoin USD
60.199,23 -1.822,84 (-2,94%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712C00118000 | 2024-06-14 12:55PM EDT | 118.00 | 11.47 | 6.90 | 8.95 | 0.00 | - | 1 | 0 | 47.27% |
| MRK240712C00120000 | 2024-06-14 3:46PM EDT | 120.00 | 9.31 | 5.00 | 6.40 | 0.00 | - | - | 0 | 29.98% |
| MRK240712C00121000 | 2024-07-03 12:06PM EDT | 121.00 | 5.10 | 4.65 | 5.30 | -4.85 | -48.74% | 3 | 0 | 24.66% |
| MRK240712C00122000 | 2024-07-03 12:24PM EDT | 122.00 | 4.25 | 4.00 | 5.05 | -1.75 | -29.17% | 33 | 0 | 32.98% |
| MRK240712C00124000 | 2024-07-01 11:00AM EDT | 124.00 | 2.63 | 2.46 | 2.72 | -2.39 | -47.61% | 4 | 0 | 19.78% |
| MRK240712C00125000 | 2024-07-03 12:51PM EDT | 125.00 | 1.88 | 1.78 | 1.93 | -0.85 | -31.14% | 108 | 39 | 17.70% |
| MRK240712C00126000 | 2024-07-03 12:48PM EDT | 126.00 | 1.28 | 1.20 | 1.32 | -0.85 | -39.91% | 39 | 21 | 16.75% |
| MRK240712C00127000 | 2024-07-03 12:53PM EDT | 127.00 | 0.88 | 0.75 | 0.87 | -0.92 | -51.11% | 236 | 0 | 16.41% |
| MRK240712C00128000 | 2024-07-03 12:53PM EDT | 128.00 | 0.56 | 0.44 | 0.58 | -0.74 | -56.92% | 198 | 0 | 16.70% |
| MRK240712C00129000 | 2024-07-03 12:58PM EDT | 129.00 | 0.35 | 0.28 | 0.35 | -0.47 | -57.32% | 208 | 0 | 16.55% |
| MRK240712C00130000 | 2024-07-03 12:41PM EDT | 130.00 | 0.19 | 0.03 | 0.22 | -0.35 | -64.81% | 220 | 0 | 16.94% |
| MRK240712C00131000 | 2024-07-03 10:54AM EDT | 131.00 | 0.12 | 0.10 | 0.15 | -0.17 | -58.62% | 104 | 988 | 17.77% |
| MRK240712C00132000 | 2024-07-03 10:45AM EDT | 132.00 | 0.09 | 0.06 | 0.11 | -0.10 | -52.63% | 49 | 0 | 18.85% |
| MRK240712C00133000 | 2024-07-03 9:32AM EDT | 133.00 | 0.08 | 0.01 | 0.13 | -0.02 | -20.00% | 114 | 1,092 | 21.88% |
| MRK240712C00134000 | 2024-07-01 11:07AM EDT | 134.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 16 | 0 | 29.00% |
| MRK240712C00135000 | 2024-07-03 10:49AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240712C00136000 | 2024-07-03 10:56AM EDT | 136.00 | 0.03 | 0.01 | 1.30 | -0.05 | -62.50% | 10 | 71 | 54.93% |
| MRK240712C00137000 | 2024-06-27 10:59AM EDT | 137.00 | 0.17 | 0.01 | 0.90 | 0.00 | - | 1 | 0 | 50.73% |
| MRK240712C00138000 | 2024-06-27 12:08PM EDT | 138.00 | 0.12 | 0.01 | 1.30 | 0.00 | - | - | 21 | 60.94% |
| MRK240712C00139000 | 2024-07-01 10:17AM EDT | 139.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 1 | 0 | 50.98% |
| MRK240712C00140000 | 2024-06-24 2:25PM EDT | 140.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 114 | 115 | 41.21% |
| MRK240712C00141000 | 2024-06-28 11:02AM EDT | 141.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | 8 | 0 | 55.86% |
| MRK240712C00152500 | 2024-06-25 1:59PM EDT | 152.50 | 0.71 | 0.01 | 1.28 | 0.00 | - | - | 1 | 81.35% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240712P00100000 | 2024-07-02 9:57AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 0 | 55.47% |
| MRK240712P00105000 | 2024-07-03 11:43AM EDT | 105.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 0 | 48.83% |
| MRK240712P00110000 | 2024-07-03 12:13PM EDT | 110.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 240 | 6 | 41.80% |
| MRK240712P00114000 | 2024-07-03 10:51AM EDT | 114.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 109 | 183 | 33.59% |
| MRK240712P00116000 | 2024-07-03 12:07PM EDT | 116.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 85 | 28 | 29.69% |
| MRK240712P00117000 | 2024-07-02 11:32AM EDT | 117.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 10 | 0 | 27.64% |
| MRK240712P00119000 | 2024-07-02 3:39PM EDT | 119.00 | 0.08 | 0.11 | 0.16 | 0.00 | - | 11 | 302 | 23.49% |
| MRK240712P00120000 | 2024-07-03 12:18PM EDT | 120.00 | 0.19 | 0.13 | 0.19 | +0.08 | +72.73% | 16 | 131 | 21.68% |
| MRK240712P00121000 | 2024-07-03 11:20AM EDT | 121.00 | 0.19 | 0.17 | 0.24 | +0.06 | +46.15% | 156 | 34 | 20.12% |
| MRK240712P00122000 | 2024-07-03 12:24PM EDT | 122.00 | 0.25 | 0.25 | 0.51 | +0.13 | +108.33% | 174 | 0 | 22.29% |
| MRK240712P00123000 | 2024-07-03 12:11PM EDT | 123.00 | 0.46 | 0.38 | 0.49 | +0.24 | +109.09% | 298 | 47 | 18.31% |
| MRK240712P00124000 | 2024-07-03 12:42PM EDT | 124.00 | 0.60 | 0.57 | 0.68 | +0.26 | +76.47% | 2,320 | 42 | 17.19% |
| MRK240712P00125000 | 2024-07-03 12:59PM EDT | 125.00 | 0.88 | 0.86 | 0.95 | +0.52 | +144.44% | 4,817 | 0 | 16.09% |
| MRK240712P00126000 | 2024-07-03 12:57PM EDT | 126.00 | 1.18 | 1.26 | 1.35 | +0.65 | +122.64% | 51 | 0 | 15.31% |
| MRK240712P00127000 | 2024-07-03 12:50PM EDT | 127.00 | 1.93 | 1.80 | 1.96 | +1.08 | +127.06% | 39 | 0 | 15.63% |
| MRK240712P00128000 | 2024-07-03 12:51PM EDT | 128.00 | 2.53 | 2.49 | 2.70 | +1.28 | +102.40% | 33 | 0 | 16.29% |
| MRK240712P00129000 | 2024-07-03 12:44PM EDT | 129.00 | 3.35 | 3.25 | 3.60 | +1.02 | +43.78% | 13 | 0 | 18.29% |
| MRK240712P00130000 | 2024-07-03 12:33PM EDT | 130.00 | 4.28 | 3.65 | 4.65 | +1.69 | +65.25% | 6 | 120 | 22.44% |
| MRK240712P00131000 | 2024-07-01 11:44AM EDT | 131.00 | 3.13 | 5.05 | 5.90 | 0.00 | - | 45 | 0 | 29.91% |
| MRK240712P00132000 | 2024-07-03 12:23PM EDT | 132.00 | 6.55 | 5.90 | 7.35 | +2.49 | +61.33% | 1 | 0 | 40.36% |
| MRK240712P00133000 | 2024-06-27 9:43AM EDT | 133.00 | 2.45 | 6.25 | 7.95 | 0.00 | - | - | 0 | 37.16% |
| MRK240712P00134000 | 2024-07-03 11:54AM EDT | 134.00 | 7.90 | 7.65 | 8.60 | +2.54 | +47.39% | 29 | 11 | 33.20% |
| MRK240712P00135000 | 2024-06-28 11:44AM EDT | 135.00 | 6.24 | 8.35 | 10.10 | 0.00 | - | 30 | 0 | 45.87% |
| MRK240712P00136000 | 2024-06-25 1:06PM EDT | 136.00 | 3.70 | 9.15 | 11.75 | 0.00 | - | - | 0 | 59.79% |
| MRK240712P00150000 | 2024-06-28 11:44AM EDT | 150.00 | 21.19 | 22.65 | 24.90 | 0.00 | - | 30 | 0 | 79.10% |
© 2024 Yahoo. Todos os direitos reservados.