Mercado fechará em 3 h 17 min
BOVESPA
126.340,12 +1.553,04 (+1,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.811,06 +863,17 (+1,66%) PETROLEO CRU
83,06 +0,25 (+0,30%) OURO
2.367,90 +34,50 (+1,48%) Bitcoin USD
60.351,70 -1.434,63 (-2,32%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219C00055000 | 2023-08-11 11:03AM EDT | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00060000 | 2024-05-15 9:38AM EDT | 60.00 | 70.00 | 68.05 | 72.45 | 0.00 | - | 1 | 3 | 58.47% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 75.00 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 80.00 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 85.00 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 45.75% |
| MRK251219C00090000 | 2024-06-13 9:38AM EDT | 90.00 | 43.48 | 39.65 | 40.65 | 0.00 | - | 1 | 0 | 33.51% |
| MRK251219C00095000 | 2024-06-11 10:35AM EDT | 95.00 | 40.46 | 35.50 | 36.45 | 0.00 | - | 5 | 53 | 31.90% |
| MRK251219C00100000 | 2024-06-21 11:26AM EDT | 100.00 | 34.35 | 31.60 | 32.30 | 0.00 | - | 2 | 29 | 30.19% |
| MRK251219C00105000 | 2024-07-01 2:19PM EDT | 105.00 | 30.33 | 27.70 | 28.70 | 0.00 | - | 1 | 75 | 29.43% |
| MRK251219C00110000 | 2024-05-30 2:40PM EDT | 110.00 | 25.00 | 21.00 | 25.00 | 0.00 | - | 1 | 419 | 28.11% |
| MRK251219C00115000 | 2024-05-20 3:18PM EDT | 115.00 | 25.91 | 22.75 | 23.65 | 0.00 | - | 2 | 1,207 | 30.75% |
| MRK251219C00120000 | 2024-06-25 3:53PM EDT | 120.00 | 23.93 | 17.80 | 18.50 | 0.00 | - | 1 | 1,330 | 26.16% |
| MRK251219C00125000 | 2024-07-01 9:36AM EDT | 125.00 | 15.85 | 15.05 | 16.05 | 0.00 | - | 1 | 486 | 25.99% |
| MRK251219C00130000 | 2024-07-02 2:28PM EDT | 130.00 | 13.95 | 10.50 | 13.10 | 0.00 | - | 1 | 0 | 24.59% |
| MRK251219C00135000 | 2024-06-21 10:10AM EDT | 135.00 | 13.58 | 10.20 | 10.70 | 0.00 | - | 1 | 0 | 23.71% |
| MRK251219C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 9.28 | 8.40 | 8.95 | 0.00 | - | 1 | 159 | 23.49% |
| MRK251219C00145000 | 2024-07-02 11:57AM EDT | 145.00 | 7.69 | 6.70 | 7.20 | 0.00 | - | 1 | 241 | 22.88% |
| MRK251219C00150000 | 2024-06-14 2:06PM EDT | 150.00 | 6.40 | 5.25 | 5.75 | 0.00 | - | 10 | 0 | 22.39% |
| MRK251219C00155000 | 2024-06-21 10:06AM EDT | 155.00 | 5.90 | 3.95 | 4.60 | 0.00 | - | 8 | 18 | 22.07% |
| MRK251219C00160000 | 2024-06-11 11:59AM EDT | 160.00 | 4.85 | 2.96 | 3.75 | 0.00 | - | 2 | 41 | 22.02% |
| MRK251219C00165000 | 2024-05-21 10:52AM EDT | 165.00 | 4.25 | 2.29 | 3.80 | 0.00 | - | 12 | 19 | 23.74% |
| MRK251219C00170000 | 2024-07-01 11:43AM EDT | 170.00 | 2.55 | 1.76 | 2.49 | 0.00 | - | 50 | 120 | 21.99% |
| MRK251219C00175000 | 2024-06-24 1:01PM EDT | 175.00 | 2.55 | 1.37 | 1.97 | 0.00 | - | 4 | 12 | 21.83% |
| MRK251219C00180000 | 2024-04-22 12:34PM EDT | 180.00 | 2.07 | 1.82 | 2.69 | 0.00 | - | - | 2 | 25.21% |
| MRK251219C00185000 | 2024-07-01 10:34AM EDT | 185.00 | 1.31 | 0.00 | 1.12 | 0.00 | - | 3 | 0 | 21.16% |
| MRK251219C00190000 | 2024-07-03 11:31AM EDT | 190.00 | 0.75 | 0.55 | 0.88 | -0.25 | -25.00% | 2 | 0 | 21.11% |
| MRK251219C00195000 | 2024-06-11 9:32AM EDT | 195.00 | 0.86 | 0.00 | 0.81 | 0.00 | - | 8 | 5 | 21.73% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219P00055000 | 2024-07-01 11:52AM EDT | 55.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 5 | 60 | 50.49% |
| MRK251219P00060000 | 2024-05-02 10:50AM EDT | 60.00 | 0.72 | 0.00 | 4.60 | 0.00 | - | 1 | 365 | 58.86% |
| MRK251219P00065000 | 2024-01-22 4:14PM EDT | 65.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 54.50% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 70.00 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 35.46% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 75.00 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 45.87% |
| MRK251219P00080000 | 2024-05-13 11:03AM EDT | 80.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 41.62% |
| MRK251219P00085000 | 2024-06-28 11:14AM EDT | 85.00 | 1.15 | 1.15 | 1.68 | 0.00 | - | 1 | 73 | 26.12% |
| MRK251219P00090000 | 2024-06-07 10:26AM EDT | 90.00 | 1.65 | 1.56 | 1.94 | 0.00 | - | 5 | 0 | 24.15% |
| MRK251219P00095000 | 2024-06-21 11:06AM EDT | 95.00 | 2.00 | 2.17 | 2.77 | 0.00 | - | 1 | 57 | 23.88% |
| MRK251219P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 3.30 | 2.93 | 3.55 | 0.00 | - | 106 | 291 | 22.91% |
| MRK251219P00105000 | 2024-05-30 11:24AM EDT | 105.00 | 4.05 | 2.50 | 7.00 | 0.00 | - | 56 | 596 | 27.42% |
| MRK251219P00110000 | 2024-06-20 11:54AM EDT | 110.00 | 4.36 | 4.95 | 5.60 | 0.00 | - | 32 | 188 | 20.90% |
| MRK251219P00115000 | 2024-06-05 3:57PM EDT | 115.00 | 5.90 | 4.95 | 7.25 | 0.00 | - | 10 | 1,144 | 20.46% |
| MRK251219P00120000 | 2024-07-03 10:38AM EDT | 120.00 | 7.85 | 7.95 | 10.00 | +0.75 | +10.56% | 1 | 0 | 21.41% |
| MRK251219P00125000 | 2024-06-10 10:29AM EDT | 125.00 | 8.85 | 9.85 | 10.25 | 0.00 | - | 1 | 0 | 17.57% |
| MRK251219P00130000 | 2024-06-25 3:05PM EDT | 130.00 | 9.55 | 10.85 | 12.70 | 0.00 | - | 195 | 205 | 16.93% |
| MRK251219P00135000 | 2024-07-03 9:32AM EDT | 135.00 | 14.75 | 14.70 | 15.40 | +1.70 | +13.03% | 1 | 25 | 16.09% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 46.59% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 145.00 | 35.60 | 24.85 | 25.60 | 0.00 | - | 1 | 0 | 21.37% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 36.06% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 160.00 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRK251219P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 43.50 | 37.05 | 41.45 | 0.00 | - | 2 | 0 | 19.79% |
| MRK251219P00175000 | 2023-06-15 10:14AM EDT | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 54.17% |
| MRK251219P00190000 | 2024-03-27 2:44PM EDT | 190.00 | 58.25 | 56.55 | 61.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.