Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.020,45 -202,93 (-0,33%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00119000 | 2024-06-14 12:55PM EDT | 119.00 | 11.03 | 4.50 | 8.50 | 0.00 | - | - | 1 | 38.60% |
| MRK240802C00121000 | 2024-06-24 11:21AM EDT | 121.00 | 12.10 | 3.00 | 7.90 | 0.00 | - | 2 | 2 | 42.37% |
| MRK240802C00122000 | 2024-06-13 2:04PM EDT | 122.00 | 8.79 | 2.50 | 6.40 | 0.00 | - | 38 | 38 | 35.93% |
| MRK240802C00123000 | 2024-06-21 10:09AM EDT | 123.00 | 9.30 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 39.98% |
| MRK240802C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 6.01 | 1.00 | 5.50 | +0.88 | +17.15% | 1 | 6 | 39.59% |
| MRK240802C00126000 | 2024-06-13 2:26PM EDT | 126.00 | 5.70 | 0.50 | 5.00 | 0.00 | - | 37 | 37 | 39.14% |
| MRK240802C00127000 | 2024-06-20 12:36PM EDT | 127.00 | 5.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 41.82% |
| MRK240802C00128000 | 2024-06-28 3:33PM EDT | 128.00 | 3.40 | 0.30 | 5.00 | -0.45 | -11.69% | 6 | 8 | 44.39% |
| MRK240802C00129000 | 2024-06-21 2:00PM EDT | 129.00 | 4.25 | 1.00 | 5.00 | 0.00 | - | 10 | 10 | 46.84% |
| MRK240802C00130000 | 2024-06-28 3:18PM EDT | 130.00 | 2.50 | 0.60 | 5.00 | +0.01 | +0.40% | 4 | 18 | 49.21% |
| MRK240802C00131000 | 2024-06-21 2:02PM EDT | 131.00 | 3.24 | 0.00 | 5.00 | 0.00 | - | 10 | 1,010 | 51.50% |
| MRK240802C00132000 | 2024-06-26 11:00AM EDT | 132.00 | 4.20 | 0.00 | 5.00 | 0.00 | - | 19 | 11 | 53.72% |
| MRK240802C00133000 | 2024-06-28 12:29PM EDT | 133.00 | 1.25 | 0.00 | 5.00 | -0.57 | -31.32% | 1 | 12 | 55.88% |
| MRK240802C00134000 | 2024-06-28 11:52AM EDT | 134.00 | 1.54 | 0.00 | 5.00 | -0.01 | -0.65% | 21 | 34 | 57.98% |
| MRK240802C00135000 | 2024-06-28 3:48PM EDT | 135.00 | 0.81 | 0.00 | 1.00 | -0.20 | -19.80% | 3 | 36 | 28.66% |
| MRK240802C00136000 | 2024-06-28 11:52AM EDT | 136.00 | 1.01 | 0.00 | 5.00 | -0.67 | -39.88% | 20 | 2 | 62.02% |
| MRK240802C00137000 | 2024-06-26 12:58PM EDT | 137.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 63.97% |
| MRK240802C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 0.35 | 0.00 | 5.00 | -0.92 | -72.44% | 14 | 320 | 65.88% |
| MRK240802C00139000 | 2024-06-26 3:40PM EDT | 139.00 | 1.06 | 0.00 | 1.83 | 0.00 | - | 1 | 3 | 42.80% |
| MRK240802C00140000 | 2024-06-28 12:29PM EDT | 140.00 | 0.40 | 0.00 | 5.00 | -0.70 | -63.64% | 2 | 88 | 50.24% |
| MRK240802C00143000 | 2024-06-20 1:16PM EDT | 143.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.98% |
| MRK240802C00145000 | 2024-06-20 2:57PM EDT | 145.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 58.00% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00095000 | 2024-06-20 12:06PM EDT | 95.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 86.99% |
| MRK240802P00119000 | 2024-06-27 10:52AM EDT | 119.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.69% |
| MRK240802P00120000 | 2024-06-24 11:30AM EDT | 120.00 | 1.16 | 0.02 | 5.00 | +0.76 | +190.00% | 20 | 12 | 44.73% |
| MRK240802P00124000 | 2024-06-27 1:52PM EDT | 124.00 | 1.35 | 1.00 | 5.50 | 0.00 | - | 4 | 22 | 35.30% |
| MRK240802P00128000 | 2024-06-25 3:21PM EDT | 128.00 | 1.35 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 33.00% |
| MRK240802P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 5.70 | 4.50 | 8.50 | +2.44 | +74.85% | 2 | 1 | 35.34% |
| MRK240802P00132000 | 2024-06-28 12:36PM EDT | 132.00 | 5.07 | 7.00 | 11.00 | +0.27 | +5.62% | 10 | 10 | 38.23% |
© 2024 Yahoo. Todos os direitos reservados.