Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,09 +0,03 (+0,04%) OURO
2.434,60 +17,20 (+0,71%) Bitcoin USD
66.309,50 -634,09 (-0,95%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00125000 | 2024-05-17 11:17AM EDT | 2024-05-24 | 6.00 | 6.00 | 7.00 | +1.10 | +22.45% | 11 | 20 | 48.83% |
| MRK240531C00125000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 6.22 | 6.40 | 7.25 | +0.12 | +1.97% | 1 | 12 | 35.21% |
| MRK240607C00125000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 6.25 | 6.35 | 7.05 | 0.00 | - | 12 | 67 | 25.64% |
| MRK240614C00125000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 7.11 | 6.05 | 7.40 | 0.00 | - | 4 | 9 | 25.37% |
| MRK240621C00125000 | 2024-05-17 2:40PM EDT | 2024-06-21 | 6.71 | 7.00 | 7.30 | -0.64 | -8.71% | 14 | 4,575 | 21.67% |
| MRK240719C00125000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 7.42 | 7.45 | 8.10 | -0.28 | -3.64% | 13 | 3,368 | 20.67% |
| MRK240816C00125000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 8.83 | 8.90 | 9.90 | +8.83 | - | 29 | 22 | 25.10% |
| MRK240920C00125000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 9.95 | 10.00 | 10.55 | 0.00 | - | 5 | 2,839 | 23.60% |
| MRK241018C00125000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 10.60 | 10.25 | 11.10 | -0.40 | -3.64% | 3 | 262 | 23.08% |
| MRK250117C00125000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 12.72 | 12.30 | 13.15 | -0.22 | -1.70% | 3 | 3,337 | 23.40% |
| MRK250620C00125000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 15.55 | 16.10 | 17.00 | 0.00 | - | 1 | 270 | 25.74% |
| MRK251219C00125000 | 2024-05-14 3:00PM EDT | 2025-12-19 | 17.76 | 18.90 | 22.00 | 0.00 | - | 2 | 485 | 29.28% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 17.55 | 20.10 | 0.00 | - | 17 | 154 | 25.64% |
| MRK261218C00125000 | 2024-05-17 2:27PM EDT | 2026-12-18 | 23.27 | 22.90 | 24.20 | -0.47 | -1.98% | 1 | 27 | 25.68% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00125000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 23 | 518 | 24.51% |
| MRK240531P00125000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 1 | 118 | 18.70% |
| MRK240607P00125000 | 2024-05-17 11:13AM EDT | 2024-06-07 | 0.29 | 0.21 | 0.30 | -0.01 | -3.33% | 4 | 81 | 17.85% |
| MRK240614P00125000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 0.53 | 0.27 | 0.99 | +0.05 | +10.42% | 1 | 56 | 23.24% |
| MRK240621P00125000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 0.73 | 0.46 | 0.70 | +0.03 | +4.29% | 1,963 | 6,077 | 17.95% |
| MRK240628P00125000 | 2024-05-14 3:45PM EDT | 2024-06-28 | 1.50 | 0.58 | 1.26 | +1.50 | - | 11 | 12 | 20.84% |
| MRK240719P00125000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 1.31 | 1.15 | 1.26 | -0.03 | -2.24% | 89 | 1,549 | 16.87% |
| MRK240816P00125000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.05 | 1.86 | 2.05 | +2.05 | - | 15 | 160 | 17.77% |
| MRK240920P00125000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 2.82 | 2.54 | 2.84 | 0.00 | - | 52 | 2,494 | 18.07% |
| MRK241018P00125000 | 2024-05-17 12:27PM EDT | 2024-10-18 | 3.45 | 3.15 | 3.80 | 0.00 | - | 701 | 312 | 19.51% |
| MRK250117P00125000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 4.80 | 4.65 | 4.80 | 0.00 | - | 538 | 2,547 | 17.99% |
| MRK250620P00125000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 6.95 | 6.55 | 7.05 | -0.70 | -9.15% | 17 | 85 | 18.50% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 8.25 | 9.80 | 0.00 | - | 2 | 47 | 19.73% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 10.01 | 7.75 | 9.15 | 0.00 | - | 8 | 1,163 | 18.26% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 9.85 | 11.65 | 0.00 | - | 3 | 4 | 17.78% |
© 2024 Yahoo. Todos os direitos reservados.