Mercado abrirá em 1 h 14 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,08 -0,15 (-0,19%) OURO
2.393,60 +8,10 (+0,34%) Bitcoin USD
66.315,20 +156,72 (+0,24%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:135.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00135000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 20,485 | 12.50% |
| MRK240524C00135000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 303 | 6.25% |
| MRK240531C00135000 | 2024-05-16 10:06AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 3.13% |
| MRK240607C00135000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 3.13% |
| MRK240614C00135000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 0.87 | 0.00 | 0.00 | 0.00 | - | 14 | 271 | 3.13% |
| MRK240621C00135000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 461 | 12,560 | 3.13% |
| MRK240628C00135000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| MRK240719C00135000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 308 | 4,928 | 1.56% |
| MRK240920C00135000 | 2024-05-16 3:07PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 142 | 5,497 | 1.56% |
| MRK241018C00135000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 36 | 458 | 1.56% |
| MRK250117C00135000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,366 | 0.78% |
| MRK250620C00135000 | 2024-05-16 10:29AM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 0.78% |
| MRK251219C00135000 | 2024-05-16 2:57PM EDT | 2025-12-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.78% |
| MRK260116C00135000 | 2024-05-16 2:18PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 18 | 649 | 0.78% |
| MRK261218C00135000 | 2024-05-15 12:45PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MRK240621P00135000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| MRK240719P00135000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 0.00% |
| MRK240920P00135000 | 2024-05-10 2:21PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MRK241018P00135000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| MRK250117P00135000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 0.00% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| MRK251219P00135000 | 2024-05-10 1:58PM EDT | 2025-12-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 0.00% |
| MRK261218P00135000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 402 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.