Mercado abrirá em 4 h 48 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
79,48 +0,25 (+0,32%) OURO
2.388,60 +3,10 (+0,13%) Bitcoin USD
66.318,08 +3,72 (+0,01%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00140000 | 2024-05-16 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRK240524C00140000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRK240531C00140000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRK240614C00140000 | 2024-05-16 12:42PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621C00140000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRK240719C00140000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK240920C00140000 | 2024-05-16 3:07PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 3.13% |
| MRK241018C00140000 | 2024-05-16 3:32PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MRK250117C00140000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRK250620C00140000 | 2024-05-13 1:05PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MRK251219C00140000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MRK260116C00140000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 11.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MRK261218C00140000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00140000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240621P00140000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620P00140000 | 2024-05-16 11:08AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 48.24% |
| MRK260116P00140000 | 2024-05-15 3:32PM EDT | 2026-01-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.