Mercado fechará em 3 h 10 min
BOVESPA
126.406,21 +1.619,13 (+1,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.782,16 +834,27 (+1,61%) PETROLEO CRU
83,18 +0,37 (+0,45%) OURO
2.369,20 +35,80 (+1,53%) Bitcoin USD
60.362,67 -1.554,66 (-2,51%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:50PM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00095000 | 2024-06-18 12:21PM EDT | 95.00 | 33.05 | 29.35 | 32.70 | 0.00 | - | - | 1 | 169.73% |
| MRK240705C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 25.00 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 140.23% |
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 9.75 | 11.50 | 0.00 | - | 4 | 5 | 91.11% |
| MRK240705C00117000 | 2024-06-26 9:59AM EDT | 117.00 | 15.95 | 8.40 | 9.80 | 0.00 | - | - | 1 | 61.13% |
| MRK240705C00119000 | 2024-06-24 10:38AM EDT | 119.00 | 13.30 | 6.35 | 7.80 | 0.00 | - | - | 0 | 75.98% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 4.05 | 5.40 | 0.00 | - | - | 0 | 49.81% |
| MRK240705C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 4.75 | 2.08 | 5.55 | 0.00 | - | 30 | 0 | 73.83% |
| MRK240705C00123000 | 2024-06-28 3:58PM EDT | 123.00 | 3.85 | 1.11 | 3.65 | 0.00 | - | 36 | 0 | 43.07% |
| MRK240705C00124000 | 2024-07-02 1:00PM EDT | 124.00 | 3.20 | 1.81 | 2.09 | 0.00 | - | 7 | 0 | 20.46% |
| MRK240705C00125000 | 2024-07-03 11:35AM EDT | 125.00 | 1.50 | 1.03 | 1.11 | -1.55 | -50.82% | 2 | 0 | 13.92% |
| MRK240705C00126000 | 2024-07-03 12:34PM EDT | 126.00 | 0.47 | 0.45 | 0.51 | -1.92 | -80.33% | 72 | 0 | 13.28% |
| MRK240705C00127000 | 2024-07-03 12:19PM EDT | 127.00 | 0.17 | 0.12 | 0.17 | -0.99 | -85.34% | 38 | 0 | 12.79% |
| MRK240705C00128000 | 2024-07-03 12:33PM EDT | 128.00 | 0.06 | 0.03 | 0.07 | -0.66 | -90.41% | 35 | 0 | 14.36% |
| MRK240705C00129000 | 2024-07-03 10:19AM EDT | 129.00 | 0.06 | 0.01 | 0.14 | -0.21 | -77.78% | 33 | 0 | 22.66% |
| MRK240705C00130000 | 2024-07-03 12:15PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 62 | 0 | 19.73% |
| MRK240705C00131000 | 2024-07-02 1:45PM EDT | 131.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 0 | 23.44% |
| MRK240705C00132000 | 2024-07-03 12:25PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 1,995 | 23.05% |
| MRK240705C00133000 | 2024-07-03 10:34AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 32 | 0 | 30.47% |
| MRK240705C00134000 | 2024-07-03 10:50AM EDT | 134.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 21 | 1,578 | 41.99% |
| MRK240705C00135000 | 2024-07-03 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.53 | -0.02 | -66.67% | 2 | 929 | 56.93% |
| MRK240705C00136000 | 2024-07-03 12:25PM EDT | 136.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 528 | 2,505 | 51.56% |
| MRK240705C00137000 | 2024-07-03 10:50AM EDT | 137.00 | 0.07 | 0.00 | 0.88 | +0.04 | +133.33% | 1 | 0 | 74.66% |
| MRK240705C00138000 | 2024-07-02 2:29PM EDT | 138.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 59.57% |
| MRK240705C00139000 | 2024-07-02 11:08AM EDT | 139.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 20 | 0 | 86.52% |
| MRK240705C00140000 | 2024-07-02 11:13AM EDT | 140.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 20 | 244 | 71.68% |
| MRK240705C00141000 | 2024-06-28 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 66.41% |
| MRK240705C00142000 | 2024-07-01 10:32AM EDT | 142.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 18 | 24 | 98.14% |
| MRK240705C00144000 | 2024-06-25 11:07AM EDT | 144.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 0 | 107.81% |
| MRK240705C00145000 | 2024-07-03 12:16PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 39 | 0 | 64.84% |
| MRK240705C00147000 | 2024-07-01 10:48AM EDT | 147.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 16 | 0 | 119.73% |
| MRK240705C00152500 | 2024-07-01 9:38AM EDT | 152.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 7 | 0 | 136.04% |
| MRK240705C00165000 | 2024-06-27 10:02AM EDT | 165.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 32 | 162.30% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-21 12:51PM EDT | 100.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 1 | 0 | 152.73% |
| MRK240705P00105000 | 2024-06-28 3:20PM EDT | 105.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 934 | 139.55% |
| MRK240705P00113000 | 2024-06-26 9:49AM EDT | 113.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 0 | 66.80% |
| MRK240705P00114000 | 2024-07-03 11:21AM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 32 | 50.39% |
| MRK240705P00115000 | 2024-07-02 2:29PM EDT | 115.00 | 0.01 | 0.01 | 1.25 | 0.00 | - | 1 | 146 | 88.18% |
| MRK240705P00116000 | 2024-07-01 1:28PM EDT | 116.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 30 | 46.09% |
| MRK240705P00118000 | 2024-07-03 11:13AM EDT | 118.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 575 | 0 | 36.33% |
| MRK240705P00119000 | 2024-07-02 12:20PM EDT | 119.00 | 0.04 | 0.01 | 0.68 | 0.00 | - | 27 | 0 | 52.34% |
| MRK240705P00120000 | 2024-07-02 11:24AM EDT | 120.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 250 | 38.28% |
| MRK240705P00121000 | 2024-07-02 11:48AM EDT | 121.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 40 | 0 | 25.00% |
| MRK240705P00122000 | 2024-07-03 10:50AM EDT | 122.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 1 | 54 | 23.63% |
| MRK240705P00123000 | 2024-07-02 11:20AM EDT | 123.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 15 | 0 | 18.65% |
| MRK240705P00124000 | 2024-07-03 12:22PM EDT | 124.00 | 0.14 | 0.08 | 0.14 | +0.10 | +250.00% | 8 | 0 | 15.53% |
| MRK240705P00125000 | 2024-07-03 12:34PM EDT | 125.00 | 0.26 | 0.26 | 0.30 | +0.20 | +333.33% | 47 | 0 | 13.67% |
| MRK240705P00126000 | 2024-07-03 12:16PM EDT | 126.00 | 0.62 | 0.62 | 0.70 | +0.45 | +264.71% | 1,144 | 0 | 13.06% |
| MRK240705P00127000 | 2024-07-03 11:08AM EDT | 127.00 | 0.91 | 0.99 | 1.86 | +0.62 | +213.79% | 480 | 0 | 25.44% |
| MRK240705P00128000 | 2024-07-03 12:31PM EDT | 128.00 | 2.13 | 2.15 | 2.51 | +1.50 | +168.54% | 69 | 1,158 | 23.29% |
| MRK240705P00129000 | 2024-07-03 11:22AM EDT | 129.00 | 2.95 | 2.98 | 3.55 | +1.61 | +120.15% | 12 | 1,372 | 30.57% |
| MRK240705P00130000 | 2024-07-02 2:06PM EDT | 130.00 | 3.25 | 3.95 | 4.80 | +0.91 | +38.89% | 7 | 0 | 44.34% |
| MRK240705P00131000 | 2024-07-03 11:37AM EDT | 131.00 | 5.05 | 4.80 | 5.65 | +1.75 | +53.03% | 2 | 0 | 45.26% |
| MRK240705P00132000 | 2024-07-03 11:42AM EDT | 132.00 | 5.00 | 4.85 | 7.80 | +0.18 | +3.73% | 1 | 0 | 84.77% |
| MRK240705P00133000 | 2024-07-03 12:33PM EDT | 133.00 | 7.23 | 7.05 | 7.40 | +1.70 | +30.74% | 5 | 107 | 44.53% |
| MRK240705P00134000 | 2024-06-26 9:32AM EDT | 134.00 | 2.20 | 6.65 | 8.65 | 0.00 | - | 11 | 9 | 60.84% |
| MRK240705P00135000 | 2024-06-28 1:05PM EDT | 135.00 | 6.04 | 8.10 | 9.70 | 0.00 | - | 15 | 0 | 67.87% |
| MRK240705P00136000 | 2024-06-25 10:43AM EDT | 136.00 | 2.99 | 8.35 | 10.90 | 0.00 | - | - | 0 | 80.62% |
| MRK240705P00137000 | 2024-06-25 9:59AM EDT | 137.00 | 3.80 | 9.60 | 12.20 | 0.00 | - | - | 0 | 96.39% |
| MRK240705P00140000 | 2024-06-24 10:44AM EDT | 140.00 | 7.80 | 12.55 | 15.20 | 0.00 | - | - | 1 | 111.52% |
| MRK240705P00141000 | 2024-06-26 9:59AM EDT | 141.00 | 8.35 | 13.60 | 16.50 | 0.00 | - | - | 0 | 127.05% |
| MRK240705P00143000 | 2024-06-26 11:43AM EDT | 143.00 | 9.80 | 15.55 | 18.90 | 0.00 | - | - | 0 | 60.94% |
| MRK240705P00147000 | 2024-06-27 11:23AM EDT | 147.00 | 18.05 | 19.55 | 22.90 | 0.00 | - | - | 0 | 71.88% |
| MRK240705P00150000 | 2024-07-03 11:51AM EDT | 150.00 | 25.90 | 22.30 | 25.90 | +9.10 | +54.17% | 7 | 0 | 183.50% |
© 2024 Yahoo. Todos os direitos reservados.