Mercado fechará em 3 h 13 min
BOVESPA
126.489,13 +1.702,05 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.801,65 +853,76 (+1,64%) PETROLEO CRU
83,06 +0,25 (+0,30%) OURO
2.367,60 +34,20 (+1,47%) Bitcoin USD
60.379,93 -1.502,05 (-2,43%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816C00075000 | 2024-05-17 1:54PM EDT | 75.00 | 56.50 | 54.10 | 54.85 | 0.00 | - | 4 | 4 | 142.36% |
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 36.25 | 32.00 | 36.00 | 0.00 | - | 4 | 4 | 51.42% |
| MRK240816C00100000 | 2024-06-06 11:58AM EDT | 100.00 | 31.07 | 24.85 | 28.30 | 0.00 | - | - | 0 | 69.45% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 105.00 | 26.59 | 24.55 | 25.15 | 0.00 | - | 118 | 118 | 72.41% |
| MRK240816C00110000 | 2024-07-02 12:01PM EDT | 110.00 | 18.35 | 16.45 | 17.00 | 0.00 | - | 1 | 19 | 37.40% |
| MRK240816C00115000 | 2024-07-01 1:15PM EDT | 115.00 | 14.25 | 12.00 | 12.20 | 0.00 | - | 1 | 0 | 30.37% |
| MRK240816C00120000 | 2024-07-03 12:10PM EDT | 120.00 | 7.70 | 7.75 | 7.90 | -1.73 | -18.35% | 72 | 0 | 25.79% |
| MRK240816C00125000 | 2024-07-03 11:11AM EDT | 125.00 | 4.22 | 4.35 | 4.45 | -1.35 | -24.24% | 4 | 733 | 23.11% |
| MRK240816C00130000 | 2024-07-03 12:31PM EDT | 130.00 | 1.94 | 1.95 | 2.00 | -0.84 | -30.22% | 1,008 | 0 | 20.91% |
| MRK240816C00135000 | 2024-07-03 12:30PM EDT | 135.00 | 0.75 | 0.67 | 0.78 | -0.40 | -34.78% | 124 | 3,307 | 20.29% |
| MRK240816C00140000 | 2024-07-03 12:27PM EDT | 140.00 | 0.27 | 0.25 | 0.28 | -0.13 | -32.50% | 394 | 8,862 | 20.41% |
| MRK240816C00145000 | 2024-07-02 1:14PM EDT | 145.00 | 0.14 | 0.09 | 0.28 | 0.00 | - | 1 | 770 | 25.34% |
| MRK240816C00150000 | 2024-07-03 10:16AM EDT | 150.00 | 0.11 | 0.01 | 0.15 | +0.06 | +120.00% | 5 | 285 | 26.71% |
| MRK240816C00155000 | 2024-06-28 3:58PM EDT | 155.00 | 0.10 | 0.01 | 0.12 | -0.01 | -9.09% | 3 | 17 | 29.59% |
| MRK240816C00160000 | 2024-06-27 9:33AM EDT | 160.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | - | 0 | 53.98% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816P00095000 | 2024-06-28 9:33AM EDT | 95.00 | 0.05 | 0.01 | 1.34 | 0.00 | - | 4 | 4 | 54.79% |
| MRK240816P00100000 | 2024-07-01 9:53AM EDT | 100.00 | 0.10 | 0.01 | 2.20 | 0.00 | - | 1 | 5 | 53.15% |
| MRK240816P00105000 | 2024-06-28 3:58PM EDT | 105.00 | 0.15 | 0.04 | 1.03 | 0.00 | - | 8 | 8 | 43.60% |
| MRK240816P00110000 | 2024-07-03 10:56AM EDT | 110.00 | 0.32 | 0.15 | 0.28 | +0.12 | +60.00% | 1 | 9 | 24.90% |
| MRK240816P00115000 | 2024-07-03 11:55AM EDT | 115.00 | 0.53 | 0.50 | 0.66 | +0.12 | +29.27% | 1 | 0 | 23.05% |
| MRK240816P00120000 | 2024-07-03 12:31PM EDT | 120.00 | 1.24 | 1.23 | 1.29 | +0.37 | +42.53% | 958 | 0 | 19.92% |
| MRK240816P00125000 | 2024-07-03 12:28PM EDT | 125.00 | 2.76 | 2.76 | 2.83 | +0.76 | +38.00% | 202 | 0 | 18.20% |
| MRK240816P00130000 | 2024-07-03 11:08AM EDT | 130.00 | 5.42 | 5.40 | 5.60 | +1.22 | +29.05% | 5 | 0 | 16.86% |
| MRK240816P00135000 | 2024-07-03 11:53AM EDT | 135.00 | 9.37 | 8.05 | 9.80 | +1.96 | +26.45% | 1 | 0 | 18.21% |
| MRK240816P00140000 | 2024-06-27 11:02AM EDT | 140.00 | 11.00 | 12.90 | 15.35 | 0.00 | - | 5 | 4 | 29.88% |
© 2024 Yahoo. Todos os direitos reservados.