Mercado fechará em 3 h 9 min
BOVESPA
126.406,21 +1.619,13 (+1,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.775,93 +828,04 (+1,59%) PETROLEO CRU
83,19 +0,38 (+0,46%) OURO
2.369,60 +36,20 (+1,55%) Bitcoin USD
60.362,67 -1.554,66 (-2,51%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:50PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 49.35 | 50.10 | 0.00 | - | 4 | 0 | 214.19% |
| MRK240719C00085000 | 2024-06-14 3:43PM EDT | 85.00 | 44.20 | 39.60 | 42.85 | 0.00 | - | 4 | 0 | 107.81% |
| MRK240719C00090000 | 2024-06-14 3:43PM EDT | 90.00 | 39.20 | 34.85 | 37.75 | 0.00 | - | 5 | 0 | 97.46% |
| MRK240719C00095000 | 2024-06-17 11:56AM EDT | 95.00 | 33.30 | 29.60 | 32.80 | 0.00 | - | 2 | 0 | 80.66% |
| MRK240719C00100000 | 2024-06-17 9:34AM EDT | 100.00 | 29.15 | 24.55 | 27.90 | 0.00 | - | 1 | 5 | 69.29% |
| MRK240719C00105000 | 2024-06-14 2:05PM EDT | 105.00 | 24.30 | 20.55 | 22.25 | 0.00 | - | 52 | 0 | 62.01% |
| MRK240719C00110000 | 2024-07-02 11:32AM EDT | 110.00 | 17.88 | 15.95 | 17.00 | 0.00 | - | 5 | 0 | 51.07% |
| MRK240719C00115000 | 2024-07-03 11:08AM EDT | 115.00 | 11.44 | 11.00 | 12.75 | -1.37 | -10.69% | 7 | 0 | 56.57% |
| MRK240719C00120000 | 2024-07-02 3:11PM EDT | 120.00 | 8.13 | 6.10 | 6.45 | 0.00 | - | 42 | 970 | 24.68% |
| MRK240719C00123000 | 2024-06-28 3:59PM EDT | 123.00 | 2.05 | 3.80 | 4.00 | 0.00 | - | 4 | 0 | 22.05% |
| MRK240719C00125000 | 2024-07-03 12:20PM EDT | 125.00 | 2.40 | 2.35 | 2.45 | -1.40 | -36.84% | 85 | 0 | 18.92% |
| MRK240719C00126000 | 2024-07-03 11:49AM EDT | 126.00 | 1.82 | 1.78 | 1.84 | -1.06 | -36.81% | 36 | 0 | 18.02% |
| MRK240719C00127000 | 2024-07-03 12:24PM EDT | 127.00 | 1.24 | 1.30 | 1.37 | -1.12 | -47.46% | 56 | 101 | 17.68% |
| MRK240719C00128000 | 2024-07-03 12:06PM EDT | 128.00 | 0.86 | 0.90 | 0.96 | -0.74 | -46.25% | 114 | 244 | 17.09% |
| MRK240719C00129000 | 2024-07-03 11:41AM EDT | 129.00 | 0.72 | 0.61 | 0.67 | -0.59 | -45.04% | 21 | 0 | 16.92% |
| MRK240719C00130000 | 2024-07-03 12:04PM EDT | 130.00 | 0.40 | 0.40 | 0.46 | -0.57 | -58.76% | 164 | 8,650 | 16.87% |
| MRK240719C00131000 | 2024-07-03 9:53AM EDT | 131.00 | 0.43 | 0.28 | 0.31 | -0.11 | -20.37% | 10 | 0 | 16.90% |
| MRK240719C00132000 | 2024-07-03 10:27AM EDT | 132.00 | 0.22 | 0.19 | 0.22 | -0.19 | -46.34% | 1 | 0 | 17.29% |
| MRK240719C00133000 | 2024-07-03 11:38AM EDT | 133.00 | 0.14 | 0.12 | 0.16 | -0.12 | -46.15% | 2 | 1,639 | 17.77% |
| MRK240719C00134000 | 2024-07-03 10:27AM EDT | 134.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 1 | 514 | 18.07% |
| MRK240719C00135000 | 2024-07-03 12:12PM EDT | 135.00 | 0.06 | 0.06 | 0.09 | -0.14 | -70.00% | 37 | 0 | 18.95% |
| MRK240719C00136000 | 2024-07-03 11:20AM EDT | 136.00 | 0.07 | 0.03 | 0.08 | -0.07 | -50.00% | 2 | 0 | 20.12% |
| MRK240719C00137000 | 2024-07-02 10:58AM EDT | 137.00 | 0.15 | 0.01 | 0.72 | 0.00 | - | 1 | 0 | 36.35% |
| MRK240719C00138000 | 2024-07-03 10:47AM EDT | 138.00 | 0.16 | 0.01 | 0.19 | -0.10 | -38.46% | 11 | 0 | 27.25% |
| MRK240719C00139000 | 2024-06-28 3:45PM EDT | 139.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 23.44% |
| MRK240719C00140000 | 2024-07-03 12:30PM EDT | 140.00 | 0.02 | 0.01 | 0.05 | -0.04 | -50.00% | 7 | 5,387 | 24.12% |
| MRK240719C00142000 | 2024-07-03 10:47AM EDT | 142.00 | 0.14 | 0.01 | 0.20 | -0.08 | -36.36% | 11 | 0 | 33.99% |
| MRK240719C00145000 | 2024-07-01 11:48AM EDT | 145.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 87 | 442 | 38.57% |
| MRK240719C00150000 | 2024-06-26 10:52AM EDT | 150.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 29 | 0 | 39.26% |
| MRK240719C00155000 | 2024-07-01 12:16PM EDT | 155.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 0 | 45.31% |
| MRK240719C00160000 | 2024-05-14 12:43PM EDT | 160.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 10 | 47 | 51.56% |
| MRK240719C00165000 | 2024-07-02 10:09AM EDT | 165.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 0 | 80.57% |
| MRK240719C00170000 | 2024-07-03 9:48AM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 87.21% |
| MRK240719C00175000 | 2024-07-01 3:27PM EDT | 175.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 250 | 251 | 93.51% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 155.08% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 183.01% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 129.30% |
| MRK240719P00070000 | 2024-05-23 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 240 | 299 | 116.80% |
| MRK240719P00075000 | 2024-05-23 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 480 | 619 | 104.30% |
| MRK240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 95.31% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 91.89% |
| MRK240719P00090000 | 2024-05-29 2:01PM EDT | 90.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 146.83% |
| MRK240719P00095000 | 2024-07-02 1:24PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 239 | 53.13% |
| MRK240719P00100000 | 2024-06-28 3:36PM EDT | 100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 335 | 0 | 52.34% |
| MRK240719P00105000 | 2024-06-24 2:59PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 38.48% |
| MRK240719P00110000 | 2024-06-28 3:59PM EDT | 110.00 | 0.15 | 0.01 | 0.59 | 0.00 | - | 2 | 0 | 48.63% |
| MRK240719P00115000 | 2024-07-02 9:31AM EDT | 115.00 | 0.09 | 0.10 | 0.83 | 0.00 | - | 1 | 0 | 40.41% |
| MRK240719P00118000 | 2024-07-01 2:48PM EDT | 118.00 | 0.14 | 0.18 | 0.23 | 0.00 | - | 500 | 0 | 21.78% |
| MRK240719P00119000 | 2024-07-01 3:59PM EDT | 119.00 | 0.13 | 0.20 | 0.31 | 0.00 | - | 45 | 0 | 21.24% |
| MRK240719P00120000 | 2024-07-03 11:52AM EDT | 120.00 | 0.30 | 0.21 | 0.36 | +0.13 | +76.47% | 64 | 6,054 | 19.78% |
| MRK240719P00121000 | 2024-07-02 3:56PM EDT | 121.00 | 0.18 | 0.39 | 0.52 | 0.00 | - | 9 | 41 | 19.73% |
| MRK240719P00122000 | 2024-07-03 11:45AM EDT | 122.00 | 0.50 | 0.50 | 0.66 | +0.21 | +72.41% | 1,158 | 128 | 18.82% |
| MRK240719P00123000 | 2024-07-03 12:07PM EDT | 123.00 | 0.80 | 0.72 | 0.79 | +0.30 | +60.00% | 4 | 0 | 17.33% |
| MRK240719P00124000 | 2024-07-03 12:02PM EDT | 124.00 | 1.00 | 0.98 | 1.06 | +0.43 | +75.44% | 3 | 0 | 16.82% |
| MRK240719P00125000 | 2024-07-03 12:20PM EDT | 125.00 | 1.35 | 1.31 | 1.38 | +0.67 | +98.53% | 162 | 3,879 | 16.10% |
| MRK240719P00126000 | 2024-07-03 12:00PM EDT | 126.00 | 1.81 | 1.74 | 1.81 | +0.69 | +61.61% | 101 | 1,236 | 15.63% |
| MRK240719P00127000 | 2024-07-03 12:31PM EDT | 127.00 | 2.20 | 2.24 | 2.30 | +0.94 | +74.60% | 117 | 0 | 14.81% |
| MRK240719P00128000 | 2024-07-03 12:03PM EDT | 128.00 | 2.85 | 2.89 | 2.97 | +1.06 | +59.22% | 105 | 0 | 14.80% |
| MRK240719P00129000 | 2024-07-02 11:29AM EDT | 129.00 | 2.47 | 3.55 | 3.75 | 0.00 | - | 5 | 0 | 15.11% |
| MRK240719P00130000 | 2024-07-03 11:55AM EDT | 130.00 | 4.33 | 4.35 | 4.50 | +1.44 | +49.83% | 43 | 4,585 | 14.04% |
| MRK240719P00131000 | 2024-07-02 10:15AM EDT | 131.00 | 4.10 | 5.25 | 5.70 | 0.00 | - | 5 | 244 | 19.39% |
| MRK240719P00132000 | 2024-07-03 9:43AM EDT | 132.00 | 4.49 | 6.10 | 6.85 | -0.56 | -11.09% | 2 | 179 | 23.88% |
| MRK240719P00133000 | 2024-06-27 3:35PM EDT | 133.00 | 4.20 | 7.10 | 7.85 | 0.00 | - | - | 62 | 26.17% |
| MRK240719P00134000 | 2024-07-03 12:05PM EDT | 134.00 | 7.45 | 8.05 | 8.40 | +0.50 | +7.19% | 662 | 0 | 19.83% |
| MRK240719P00135000 | 2024-07-03 12:05PM EDT | 135.00 | 8.44 | 8.60 | 9.65 | +1.79 | +26.92% | 720 | 0 | 27.15% |
| MRK240719P00136000 | 2024-06-26 9:45AM EDT | 136.00 | 3.90 | 9.15 | 10.55 | 0.00 | - | - | 5 | 27.08% |
| MRK240719P00137000 | 2024-06-25 10:30AM EDT | 137.00 | 3.80 | 9.65 | 11.75 | 0.00 | - | - | 0 | 32.96% |
| MRK240719P00138000 | 2024-06-27 11:12AM EDT | 138.00 | 9.05 | 11.40 | 12.55 | 0.00 | - | - | 0 | 30.71% |
| MRK240719P00139000 | 2024-06-25 9:45AM EDT | 139.00 | 5.10 | 11.90 | 13.45 | 0.00 | - | - | 0 | 29.83% |
| MRK240719P00140000 | 2024-06-26 12:23PM EDT | 140.00 | 6.80 | 12.45 | 15.15 | 0.00 | - | 5 | 0 | 45.70% |
| MRK240719P00141000 | 2024-07-03 12:05PM EDT | 141.00 | 14.30 | 14.90 | 15.80 | +1.25 | +9.58% | 84 | 0 | 41.50% |
| MRK240719P00142000 | 2024-06-26 11:20AM EDT | 142.00 | 9.05 | 15.40 | 16.75 | 0.00 | - | - | 0 | 42.29% |
| MRK240719P00145000 | 2024-06-27 2:44PM EDT | 145.00 | 15.15 | 17.70 | 20.55 | 0.00 | - | 48 | 0 | 61.84% |
| MRK240719P00150000 | 2024-06-26 10:19AM EDT | 150.00 | 17.40 | 22.60 | 25.25 | 0.00 | - | 1 | 0 | 66.11% |
| MRK240719P00155000 | 2024-07-02 3:58PM EDT | 155.00 | 27.05 | 27.35 | 30.85 | 0.00 | - | 4 | 3 | 84.99% |
| MRK240719P00160000 | 2024-06-27 3:41PM EDT | 160.00 | 31.04 | 33.05 | 35.70 | 0.00 | - | - | 0 | 55.86% |
© 2024 Yahoo. Todos os direitos reservados.