Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
65.948,48 -888,13 (-1,33%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 78.71% |
| MRK240719C00085000 | 2024-06-14 3:43PM EDT | 85.00 | 44.20 | 44.15 | 44.75 | -2.40 | -5.15% | 4 | 8 | 71.19% |
| MRK240719C00090000 | 2024-06-14 3:43PM EDT | 90.00 | 39.20 | 39.15 | 39.80 | -1.68 | -4.11% | 5 | 7 | 64.65% |
| MRK240719C00095000 | 2024-06-14 1:58PM EDT | 95.00 | 34.30 | 34.20 | 34.75 | +7.26 | +26.85% | 224 | 143 | 54.69% |
| MRK240719C00100000 | 2024-06-14 3:27PM EDT | 100.00 | 29.20 | 29.15 | 29.80 | +2.50 | +9.36% | 15 | 18 | 48.49% |
| MRK240719C00105000 | 2024-06-14 2:05PM EDT | 105.00 | 24.30 | 24.20 | 24.80 | -2.42 | -9.06% | 52 | 382 | 40.82% |
| MRK240719C00110000 | 2024-06-14 3:21PM EDT | 110.00 | 19.22 | 19.20 | 19.65 | +0.17 | +0.89% | 25 | 191 | 29.30% |
| MRK240719C00115000 | 2024-06-14 2:00PM EDT | 115.00 | 14.35 | 14.25 | 14.80 | 0.00 | - | 75 | 296 | 25.88% |
| MRK240719C00120000 | 2024-06-14 2:08PM EDT | 120.00 | 9.45 | 9.65 | 9.95 | -0.05 | -0.53% | 97 | 1,067 | 20.51% |
| MRK240719C00125000 | 2024-06-14 3:39PM EDT | 125.00 | 5.28 | 5.40 | 5.55 | -0.03 | -0.56% | 188 | 3,444 | 17.24% |
| MRK240719C00130000 | 2024-06-14 3:52PM EDT | 130.00 | 2.19 | 2.28 | 2.35 | -0.11 | -4.78% | 280 | 7,046 | 16.00% |
| MRK240719C00135000 | 2024-06-14 3:53PM EDT | 135.00 | 0.70 | 0.64 | 0.75 | +0.01 | +1.45% | 367 | 6,369 | 15.94% |
| MRK240719C00140000 | 2024-06-14 3:03PM EDT | 140.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 22 | 3,181 | 16.11% |
| MRK240719C00145000 | 2024-06-11 1:17PM EDT | 145.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 11 | 390 | 19.92% |
| MRK240719C00150000 | 2024-06-13 3:38PM EDT | 150.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 15 | 98 | 26.22% |
| MRK240719C00155000 | 2024-05-20 10:17AM EDT | 155.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 335 | 27.34% |
| MRK240719C00160000 | 2024-05-14 12:43PM EDT | 160.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 10 | 47 | 34.86% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 41.70% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 46.44% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 47.07% |
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 | 109.77% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 129.59% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 92.19% |
| MRK240719P00070000 | 2024-05-23 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 158 | 299 | 83.59% |
| MRK240719P00075000 | 2024-05-23 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 480 | 619 | 75.00% |
| MRK240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 54 | 67.38% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 66.89% |
| MRK240719P00090000 | 2024-05-29 2:01PM EDT | 90.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 42 | 52.05% |
| MRK240719P00095000 | 2024-05-30 2:56PM EDT | 95.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 226 | 50.59% |
| MRK240719P00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.32 | 0.01 | 0.18 | 0.00 | - | 1 | 145 | 43.65% |
| MRK240719P00105000 | 2024-05-30 3:13PM EDT | 105.00 | 0.35 | 0.02 | 0.21 | 0.00 | - | 9 | 763 | 37.60% |
| MRK240719P00110000 | 2024-06-14 1:42PM EDT | 110.00 | 0.11 | 0.06 | 0.15 | -0.01 | -8.33% | 100 | 842 | 28.71% |
| MRK240719P00115000 | 2024-06-14 10:39AM EDT | 115.00 | 0.18 | 0.12 | 0.23 | +0.02 | +12.50% | 5 | 1,083 | 24.07% |
| MRK240719P00120000 | 2024-06-14 3:41PM EDT | 120.00 | 0.41 | 0.35 | 0.41 | +0.01 | +2.50% | 38 | 5,970 | 19.73% |
| MRK240719P00125000 | 2024-06-14 3:48PM EDT | 125.00 | 1.15 | 1.07 | 1.13 | +0.02 | +1.77% | 110 | 2,358 | 17.71% |
| MRK240719P00130000 | 2024-06-14 3:30PM EDT | 130.00 | 3.17 | 2.92 | 3.05 | +0.09 | +2.92% | 49 | 3,173 | 17.13% |
| MRK240719P00135000 | 2024-06-14 3:30PM EDT | 135.00 | 6.85 | 6.25 | 6.60 | +2.21 | +47.63% | 3 | 719 | 18.64% |
| MRK240719P00140000 | 2024-06-12 11:26AM EDT | 140.00 | 9.85 | 11.00 | 11.45 | 0.00 | - | 1 | 97 | 25.42% |
| MRK240719P00145000 | 2024-06-12 12:29PM EDT | 145.00 | 14.85 | 16.05 | 16.60 | 0.00 | - | 4 | 4 | 33.96% |
| MRK240719P00150000 | 2024-06-06 11:05AM EDT | 150.00 | 20.21 | 21.10 | 21.65 | 0.00 | - | 1 | 1 | 41.02% |
© 2024 Yahoo. Todos os direitos reservados.