Mercado fechará em 2 h 49 min
BOVESPA
126.336,44 +1.549,36 (+1,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.651,49 +703,60 (+1,35%) PETROLEO CRU
83,21 +0,40 (+0,48%) OURO
2.364,80 +31,40 (+1,35%) Bitcoin USD
60.393,06 -1.500,20 (-2,42%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:56PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 71.10 | 75.15 | 0.00 | - | 3 | 3 | 64.66% |
| MRK250620C00060000 | 2024-05-15 9:31AM EDT | 60.00 | 68.05 | 67.60 | 72.00 | 0.00 | - | 2 | 5 | 69.17% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 61.00 | 59.50 | 63.80 | 0.00 | - | 1 | 1 | 65.81% |
| MRK250620C00075000 | 2024-06-27 9:57AM EDT | 75.00 | 56.87 | 50.55 | 54.55 | 0.00 | - | - | 0 | 50.99% |
| MRK250620C00080000 | 2024-06-18 10:01AM EDT | 80.00 | 50.25 | 46.05 | 49.85 | 0.00 | - | 1 | 0 | 47.39% |
| MRK250620C00085000 | 2024-06-04 11:33AM EDT | 85.00 | 46.45 | 41.60 | 45.15 | 0.00 | - | 29 | 0 | 43.86% |
| MRK250620C00090000 | 2024-06-21 12:05PM EDT | 90.00 | 42.51 | 38.30 | 40.25 | 0.00 | - | 1 | 0 | 39.66% |
| MRK250620C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 30.60 | 33.95 | 35.10 | 0.00 | - | 35 | 0 | 34.78% |
| MRK250620C00100000 | 2024-07-01 2:05PM EDT | 100.00 | 32.02 | 30.10 | 30.90 | 0.00 | - | 1 | 0 | 32.98% |
| MRK250620C00105000 | 2024-06-13 12:07PM EDT | 105.00 | 28.10 | 25.95 | 26.95 | 0.00 | - | 3 | 768 | 31.54% |
| MRK250620C00110000 | 2024-06-26 2:42PM EDT | 110.00 | 28.10 | 21.20 | 23.50 | 0.00 | - | 2 | 0 | 30.90% |
| MRK250620C00115000 | 2024-06-28 3:15PM EDT | 115.00 | 20.23 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 28.72% |
| MRK250620C00120000 | 2024-07-01 9:36AM EDT | 120.00 | 16.11 | 14.70 | 15.75 | 0.00 | - | 1 | 0 | 26.28% |
| MRK250620C00125000 | 2024-06-28 3:55PM EDT | 125.00 | 13.25 | 11.40 | 13.85 | 0.00 | - | 2 | 197 | 27.40% |
| MRK250620C00130000 | 2024-07-03 10:47AM EDT | 130.00 | 9.95 | 9.50 | 10.95 | -1.51 | -13.18% | 1 | 0 | 25.85% |
| MRK250620C00135000 | 2024-07-01 1:17PM EDT | 135.00 | 8.91 | 7.00 | 7.85 | 0.00 | - | 4 | 0 | 23.29% |
| MRK250620C00140000 | 2024-06-27 1:17PM EDT | 140.00 | 7.05 | 5.35 | 6.15 | 0.00 | - | 12 | 1,147 | 22.94% |
| MRK250620C00145000 | 2024-06-27 11:57AM EDT | 145.00 | 5.45 | 4.15 | 5.00 | 0.00 | - | 3 | 0 | 23.21% |
| MRK250620C00150000 | 2024-07-03 10:08AM EDT | 150.00 | 3.50 | 2.95 | 3.35 | -0.45 | -11.39% | 1 | 0 | 21.66% |
| MRK250620C00155000 | 2024-06-25 12:00PM EDT | 155.00 | 4.00 | 2.09 | 2.47 | 0.00 | - | 2 | 0 | 21.37% |
| MRK250620C00160000 | 2024-06-27 9:57AM EDT | 160.00 | 1.98 | 1.55 | 1.91 | 0.00 | - | 10 | 0 | 21.52% |
| MRK250620C00165000 | 2024-07-03 10:39AM EDT | 165.00 | 1.26 | 1.09 | 1.34 | +0.26 | +26.00% | 1 | 0 | 21.11% |
| MRK250620C00170000 | 2024-06-25 3:37PM EDT | 170.00 | 1.50 | 0.00 | 0.98 | 0.00 | - | 322 | 0 | 21.05% |
| MRK250620C00175000 | 2024-06-28 9:52AM EDT | 175.00 | 0.98 | 0.00 | 0.97 | 0.00 | - | 3 | 0 | 22.46% |
| MRK250620C00180000 | 2024-06-24 10:38AM EDT | 180.00 | 0.74 | 0.00 | 0.67 | 0.00 | - | 7 | 10 | 22.07% |
| MRK250620C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.35 | 0.30 | 0.59 | 0.00 | - | 10 | 0 | 22.78% |
| MRK250620C00190000 | 2024-06-27 9:33AM EDT | 190.00 | 0.48 | 0.00 | 2.43 | 0.00 | - | 2 | 36 | 33.07% |
| MRK250620C00195000 | 2024-07-01 12:38PM EDT | 195.00 | 0.33 | 0.00 | 2.36 | 0.00 | - | 400 | 0 | 34.20% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-06-28 11:55AM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 80 | 44.41% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 54.24% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 2.41 | 0.00 | - | 16 | 348 | 54.04% |
| MRK250620P00070000 | 2024-05-08 11:22AM EDT | 70.00 | 0.37 | 0.00 | 0.61 | 0.00 | - | 4 | 45 | 35.35% |
| MRK250620P00075000 | 2024-05-29 10:21AM EDT | 75.00 | 0.56 | 0.29 | 2.49 | 0.00 | - | 3 | 479 | 44.80% |
| MRK250620P00080000 | 2024-05-31 12:12PM EDT | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 8 | 193 | 51.27% |
| MRK250620P00085000 | 2024-06-11 12:02PM EDT | 85.00 | 0.61 | 0.00 | 2.83 | 0.00 | - | 15 | 0 | 37.71% |
| MRK250620P00090000 | 2024-05-29 1:26PM EDT | 90.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 1 | 371 | 41.60% |
| MRK250620P00095000 | 2024-06-28 10:42AM EDT | 95.00 | 1.14 | 0.96 | 1.43 | 0.00 | - | 5 | 0 | 23.80% |
| MRK250620P00100000 | 2024-07-03 11:42AM EDT | 100.00 | 1.82 | 1.70 | 1.98 | -0.13 | -6.67% | 4 | 232 | 22.75% |
| MRK250620P00105000 | 2024-06-27 1:50PM EDT | 105.00 | 2.60 | 2.31 | 2.68 | +0.27 | +11.59% | 1 | 0 | 21.63% |
| MRK250620P00110000 | 2024-07-01 1:53PM EDT | 110.00 | 3.10 | 2.87 | 3.65 | 0.00 | - | 10 | 0 | 20.70% |
| MRK250620P00115000 | 2024-07-03 10:43AM EDT | 115.00 | 4.65 | 4.45 | 5.35 | +0.25 | +5.68% | 1 | 1,046 | 20.85% |
| MRK250620P00120000 | 2024-06-28 12:40PM EDT | 120.00 | 5.50 | 5.70 | 6.45 | 0.00 | - | 26 | 0 | 18.82% |
| MRK250620P00125000 | 2024-06-28 12:24PM EDT | 125.00 | 7.20 | 7.75 | 8.35 | 0.00 | - | 6 | 144 | 17.81% |
| MRK250620P00130000 | 2024-07-03 12:21PM EDT | 130.00 | 10.54 | 9.50 | 11.50 | +0.89 | +9.22% | 2 | 320 | 18.47% |
| MRK250620P00135000 | 2024-06-28 11:39AM EDT | 135.00 | 11.60 | 12.20 | 13.45 | 0.00 | - | 1 | 0 | 15.73% |
| MRK250620P00140000 | 2024-06-27 3:13PM EDT | 140.00 | 14.65 | 15.40 | 17.10 | 0.00 | - | 3 | 0 | 15.58% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 52.48% |
© 2024 Yahoo. Todos os direitos reservados.