Mercado fechará em 2 h 31 min
BOVESPA
126.254,77 +1.467,70 (+1,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.694,33 +746,44 (+1,44%) PETROLEO CRU
83,08 +0,27 (+0,33%) OURO
2.366,30 +32,90 (+1,41%) Bitcoin USD
60.402,35 -1.501,52 (-2,43%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00080000 | 2024-06-12 10:50AM EDT | 80.00 | 55.31 | 47.90 | 51.55 | 0.00 | - | - | 1 | 33.90% |
| MRK261218C00085000 | 2024-06-14 3:20PM EDT | 85.00 | 48.18 | 43.60 | 47.90 | 0.00 | - | - | 0 | 33.59% |
| MRK261218C00090000 | 2024-06-13 10:54AM EDT | 90.00 | 43.80 | 39.60 | 42.65 | 0.00 | - | 1 | 0 | 29.85% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 41.70 | 45.15 | 0.00 | - | 4 | 15 | 39.94% |
| MRK261218C00100000 | 2024-06-13 11:54AM EDT | 100.00 | 37.29 | 32.50 | 37.10 | 0.00 | - | 3 | 0 | 31.29% |
| MRK261218C00105000 | 2024-06-25 1:39PM EDT | 105.00 | 37.60 | 29.70 | 33.95 | 0.00 | - | 1 | 0 | 30.81% |
| MRK261218C00110000 | 2024-06-13 11:54AM EDT | 110.00 | 30.72 | 27.60 | 29.05 | 0.00 | - | 2 | 205 | 27.56% |
| MRK261218C00115000 | 2024-06-28 3:44PM EDT | 115.00 | 26.60 | 24.70 | 25.80 | 0.00 | - | 1 | 23 | 26.64% |
| MRK261218C00120000 | 2024-07-01 10:35AM EDT | 120.00 | 24.27 | 21.85 | 23.00 | 0.00 | - | 1 | 0 | 26.12% |
| MRK261218C00125000 | 2024-07-01 12:06PM EDT | 125.00 | 21.40 | 19.10 | 20.25 | 0.00 | - | 5 | 0 | 25.43% |
| MRK261218C00130000 | 2024-07-03 12:07PM EDT | 130.00 | 16.65 | 16.75 | 17.80 | -1.62 | -8.87% | 2 | 105 | 24.91% |
| MRK261218C00135000 | 2024-06-07 1:36PM EDT | 135.00 | 18.40 | 13.55 | 15.80 | 0.00 | - | 1 | 0 | 24.73% |
| MRK261218C00140000 | 2024-07-03 11:20AM EDT | 140.00 | 13.02 | 12.55 | 13.60 | -0.36 | -2.69% | 1 | 59 | 24.07% |
| MRK261218C00145000 | 2024-06-27 3:12PM EDT | 145.00 | 13.07 | 9.25 | 11.70 | 0.00 | - | 3 | 0 | 23.56% |
| MRK261218C00150000 | 2024-07-01 3:54PM EDT | 150.00 | 10.70 | 7.10 | 10.30 | 0.00 | - | 2 | 0 | 23.49% |
| MRK261218C00155000 | 2024-06-26 10:33AM EDT | 155.00 | 10.90 | 5.65 | 8.90 | 0.00 | - | 1 | 0 | 23.22% |
| MRK261218C00160000 | 2024-06-27 9:33AM EDT | 160.00 | 9.26 | 4.65 | 7.35 | 0.00 | - | 3 | 194 | 22.52% |
| MRK261218C00170000 | 2024-07-01 11:51AM EDT | 170.00 | 5.50 | 2.52 | 6.90 | 0.00 | - | 1 | 0 | 24.51% |
| MRK261218C00180000 | 2024-06-25 1:21PM EDT | 180.00 | 4.90 | 2.79 | 3.80 | 0.00 | - | 1 | 2 | 21.64% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 2.95 | 4.45 | 0.00 | - | 3 | 10 | 23.86% |
| MRK261218C00190000 | 2024-05-21 2:20PM EDT | 190.00 | 3.43 | 1.22 | 3.25 | 0.00 | - | 2 | 9 | 22.52% |
| MRK261218C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 2.20 | 0.00 | 2.41 | 0.00 | - | 1 | 0 | 21.55% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-06-06 12:57PM EDT | 65.00 | 1.00 | 0.14 | 0.95 | 0.00 | - | 1 | 0 | 26.92% |
| MRK261218P00070000 | 2024-06-14 11:41AM EDT | 70.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 38.92% |
| MRK261218P00075000 | 2024-06-05 12:10PM EDT | 75.00 | 1.60 | 0.00 | 3.15 | 0.00 | - | 5 | 0 | 30.19% |
| MRK261218P00080000 | 2024-07-01 12:55PM EDT | 80.00 | 1.60 | 0.00 | 2.96 | 0.00 | - | 1 | 4 | 26.72% |
| MRK261218P00085000 | 2024-06-05 12:00PM EDT | 85.00 | 2.50 | 0.00 | 2.99 | 0.00 | - | 7 | 0 | 24.07% |
| MRK261218P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 2.80 | 1.42 | 3.65 | 0.00 | - | 5 | 0 | 23.06% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 2.04 | 4.30 | 0.00 | - | - | 1 | 21.82% |
| MRK261218P00100000 | 2024-06-27 2:43PM EDT | 100.00 | 4.20 | 4.60 | 5.40 | 0.00 | - | 14 | 0 | 21.25% |
| MRK261218P00105000 | 2024-06-27 2:46PM EDT | 105.00 | 5.07 | 5.55 | 6.60 | 0.00 | - | 6 | 9 | 20.53% |
| MRK261218P00110000 | 2024-06-27 2:46PM EDT | 110.00 | 6.59 | 5.60 | 7.85 | 0.00 | - | - | 8 | 19.62% |
| MRK261218P00115000 | 2024-06-25 1:16PM EDT | 115.00 | 7.18 | 8.40 | 10.60 | 0.00 | - | - | 4 | 20.55% |
| MRK261218P00120000 | 2024-07-03 11:19AM EDT | 120.00 | 10.55 | 10.15 | 11.20 | +0.62 | +6.24% | 1 | 2 | 18.16% |
| MRK261218P00125000 | 2024-06-28 3:54PM EDT | 125.00 | 12.33 | 12.10 | 13.10 | 0.00 | - | 1 | 0 | 17.26% |
| MRK261218P00130000 | 2024-06-27 2:28PM EDT | 130.00 | 13.10 | 14.25 | 15.35 | 0.00 | - | 3 | 0 | 16.48% |
| MRK261218P00135000 | 2024-06-27 1:16PM EDT | 135.00 | 16.00 | 16.05 | 19.50 | 0.00 | - | 1 | 0 | 17.77% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 140.00 | 18.10 | 20.55 | 22.70 | 0.00 | - | - | 7 | 17.54% |
| MRK261218P00160000 | 2024-06-25 3:33PM EDT | 160.00 | 28.80 | 32.05 | 36.45 | 0.00 | - | - | 0 | 14.27% |
| MRK261218P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 47.00 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 16.63% |
© 2024 Yahoo. Todos os direitos reservados.