Mercado fechará em 3 h 25 min
BOVESPA
126.415,45 +1.628,38 (+1,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.846,21 +898,32 (+1,73%) PETROLEO CRU
82,94 +0,13 (+0,16%) OURO
2.368,20 +34,80 (+1,49%) Bitcoin USD
60.452,84 -1.389,86 (-2,25%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:35PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 72.75 | 76.15 | 0.00 | - | 1 | 4 | 58.64% |
| MRK260116C00060000 | 2024-06-12 2:00PM EDT | 60.00 | 71.10 | 64.65 | 69.00 | 0.00 | - | 3 | 0 | 51.34% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 60.00 | 64.45 | 0.00 | - | 10 | 40 | 48.69% |
| MRK260116C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 62.50 | 58.50 | 62.95 | 0.00 | - | 1 | 9 | 56.61% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 45.56% |
| MRK260116C00080000 | 2024-05-28 2:56PM EDT | 80.00 | 49.00 | 50.60 | 55.45 | 0.00 | - | 1 | 25 | 53.94% |
| MRK260116C00085000 | 2024-06-14 3:20PM EDT | 85.00 | 47.13 | 43.90 | 44.70 | 0.00 | - | 2 | 174 | 33.52% |
| MRK260116C00090000 | 2024-06-28 10:21AM EDT | 90.00 | 44.80 | 39.60 | 40.65 | 0.00 | - | 1 | 0 | 32.65% |
| MRK260116C00095000 | 2024-06-25 10:53AM EDT | 95.00 | 43.60 | 35.85 | 37.05 | 0.00 | - | 1 | 0 | 32.54% |
| MRK260116C00100000 | 2024-07-01 9:32AM EDT | 100.00 | 32.00 | 31.55 | 32.80 | 0.00 | - | 35 | 0 | 30.52% |
| MRK260116C00105000 | 2024-06-28 3:45PM EDT | 105.00 | 29.55 | 27.85 | 28.80 | 0.00 | - | 1 | 1,402 | 28.88% |
| MRK260116C00110000 | 2024-07-01 11:31AM EDT | 110.00 | 27.30 | 24.35 | 25.50 | 0.00 | - | 420 | 0 | 28.34% |
| MRK260116C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 20.91 | 20.85 | 22.10 | 0.00 | - | 1 | 216 | 27.24% |
| MRK260116C00120000 | 2024-06-28 12:26PM EDT | 120.00 | 20.75 | 18.10 | 19.05 | 0.00 | - | 4 | 629 | 26.42% |
| MRK260116C00125000 | 2024-07-01 10:27AM EDT | 125.00 | 18.47 | 15.55 | 16.25 | 0.00 | - | 7 | 157 | 25.66% |
| MRK260116C00130000 | 2024-07-03 11:08AM EDT | 130.00 | 13.34 | 13.00 | 14.70 | -2.46 | -15.57% | 17 | 286 | 26.54% |
| MRK260116C00135000 | 2024-06-28 2:59PM EDT | 135.00 | 12.45 | 10.80 | 12.15 | 0.00 | - | 1 | 648 | 25.44% |
| MRK260116C00140000 | 2024-07-03 10:27AM EDT | 140.00 | 9.05 | 8.80 | 9.15 | -1.05 | -10.40% | 10 | 185 | 23.23% |
| MRK260116C00145000 | 2024-06-24 10:44AM EDT | 145.00 | 10.20 | 7.10 | 8.20 | 0.00 | - | 1 | 251 | 24.01% |
| MRK260116C00150000 | 2024-07-01 10:09AM EDT | 150.00 | 5.68 | 5.70 | 7.00 | -1.43 | -20.11% | 2 | 304 | 24.07% |
| MRK260116C00155000 | 2024-07-03 10:53AM EDT | 155.00 | 4.65 | 4.50 | 5.70 | -1.88 | -28.79% | 1 | 84 | 23.64% |
| MRK260116C00160000 | 2024-07-03 10:43AM EDT | 160.00 | 3.80 | 3.50 | 3.80 | -0.85 | -18.28% | 3 | 0 | 21.57% |
| MRK260116C00165000 | 2024-05-03 12:34PM EDT | 165.00 | 3.65 | 1.91 | 5.30 | 0.00 | - | 1 | 23 | 26.29% |
| MRK260116C00170000 | 2024-06-28 12:09PM EDT | 170.00 | 3.00 | 1.93 | 2.64 | 0.00 | - | 3 | 79 | 21.83% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 1.94 | 2.95 | 0.00 | - | 2 | 19 | 23.98% |
| MRK260116C00180000 | 2024-06-24 1:32PM EDT | 180.00 | 1.93 | 1.19 | 1.71 | 0.00 | - | 2 | 0 | 21.67% |
| MRK260116C00185000 | 2024-06-24 3:49PM EDT | 185.00 | 1.89 | 0.00 | 1.34 | 0.00 | - | 1 | 0 | 21.50% |
| MRK260116C00190000 | 2024-07-03 9:52AM EDT | 190.00 | 0.96 | 0.76 | 0.99 | -0.04 | -4.00% | 1 | 59 | 21.09% |
| MRK260116C00195000 | 2024-06-20 9:34AM EDT | 195.00 | 0.75 | 0.00 | 1.31 | 0.00 | - | 2 | 31 | 23.46% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 38.01% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| MRK260116P00065000 | 2024-05-29 9:48AM EDT | 65.00 | 0.52 | 0.37 | 2.87 | 0.00 | - | 1 | 26 | 45.00% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK260116P00075000 | 2024-05-16 1:55PM EDT | 75.00 | 0.85 | 0.33 | 1.50 | 0.00 | - | 1 | 17 | 30.82% |
| MRK260116P00080000 | 2024-06-20 3:31PM EDT | 80.00 | 1.03 | 0.00 | 1.29 | 0.00 | - | 2 | 85 | 26.61% |
| MRK260116P00085000 | 2024-07-03 10:47AM EDT | 85.00 | 1.48 | 1.34 | 1.52 | +0.32 | +27.59% | 16 | 385 | 24.77% |
| MRK260116P00090000 | 2024-07-03 9:52AM EDT | 90.00 | 1.80 | 1.81 | 2.00 | -0.08 | -4.26% | 2 | 1,267 | 23.76% |
| MRK260116P00095000 | 2024-06-20 2:26PM EDT | 95.00 | 2.10 | 0.00 | 2.65 | 0.00 | - | 2 | 0 | 22.93% |
| MRK260116P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 3.55 | 3.10 | 3.60 | 0.00 | - | 44 | 0 | 22.46% |
| MRK260116P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 4.07 | 4.00 | 4.55 | 0.00 | - | 1 | 4,802 | 21.51% |
| MRK260116P00110000 | 2024-07-01 11:16AM EDT | 110.00 | 4.85 | 5.05 | 5.65 | 0.00 | - | 78 | 2,286 | 20.47% |
| MRK260116P00115000 | 2024-06-21 9:58AM EDT | 115.00 | 5.70 | 6.50 | 7.10 | 0.00 | - | 1 | 127 | 19.68% |
| MRK260116P00120000 | 2024-07-02 2:14PM EDT | 120.00 | 7.78 | 8.15 | 9.15 | 0.00 | - | 3 | 1,716 | 19.44% |
| MRK260116P00125000 | 2024-06-28 3:59PM EDT | 125.00 | 11.14 | 10.10 | 11.00 | 0.00 | - | 1 | 0 | 18.35% |
| MRK260116P00130000 | 2024-07-02 10:31AM EDT | 130.00 | 11.65 | 12.35 | 12.75 | -0.25 | -2.10% | 1 | 0 | 16.59% |
| MRK260116P00135000 | 2024-06-25 3:10PM EDT | 135.00 | 11.70 | 15.00 | 16.25 | 0.00 | - | 195 | 0 | 17.10% |
| MRK260116P00140000 | 2024-06-26 12:06PM EDT | 140.00 | 13.90 | 17.95 | 18.50 | 0.00 | - | 95 | 96 | 14.88% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 10.45% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 0.00% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 27.77% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.