Merck MRK - Lista de Opções | ADVFN

Índice Bovespa

US Dollar vs BRL

As Melhores Corretoras Online

Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.

Cadastre-se

Início
Investir
Ações
EUA
NYSE
Merck and Co Inc (MRK)
Merck and Co Inc (MRK) Opções

Merck and Co Inc (MRK)

98,605

-1,10

( -1,10% )

Atualizado: 15:41:25

Atrasado por 15 minutos

MRK Fluxo de Opções

Calls

Strike	Oferta	Venda	Último Preço	Ponto Médio	Variação do Dia	Variação do Dia %	Volume	INT ABERTO	Último Negócio
89,00	9,55	10,35	9,40	9,95	0,00	0,00 %	0	1	-
90,00	8,45	9,20	10,21	8,825	0,00	0,00 %	0	2	-
91,00	7,35	8,05	8,65	7,70	0,00	0,00 %	0	1	-
92,00	6,30	7,35	0,00	6,825	0,00	0,00 %	0	0	-
93,00	4,30	7,55	6,70	5,925	0,00	0,00 %	0	2	-
94,00	4,05	5,70	5,88	4,875	0,00	0,00 %	0	4	-
95,00	2,54	4,95	4,85	3,745	0,00	0,00 %	0	3	-
96,00	2,81	2,92	2,73	2,865	-2,82	-50,81 %	211	0	13:02:23
97,00	1,78	2,07	1,90	1,925	-0,87	-31,41 %	30	13	12:38:05
98,00	1,27	1,35	1,35	1,31	-0,78	-36,62 %	132	109	15:02:31
99,00	0,72	0,79	0,86	0,755	-0,52	-37,68 %	95	795	15:15:48
100,00	0,35	0,40	0,37	0,375	-0,48	-56,47 %	99	428	15:41:15
101,00	0,16	0,20	0,22	0,18	-0,23	-51,11 %	186	345	15:18:51
102,00	0,06	0,10	0,09	0,08	-0,14	-60,87 %	189	355	15:23:51
103,00	0,02	0,04	0,02	0,03	-0,07	-77,78 %	134	572	15:18:09
104,00	0,01	0,03	0,01	0,02	-0,04	-80,00 %	29	298	15:00:21
105,00	0,01	0,03	0,02	0,02	-0,01	-33,33 %	1.851	591	15:14:36
106,00	0,01	0,02	0,02	0,015	0,01	100,00 %	22	74	14:12:16
107,00	0,06	0,10	0,01	0,08	-0,05	-83,33 %	1	86	15:27:22
108,00	0,02	0,02	0,02	0,02	0,00	0,00 %	0	138	-

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Puts

Strike	Oferta	Venda	Último Preço	Ponto Médio	Variação do Dia	Variação do Dia %	Volume	INT ABERTO	Último Negócio
89,00	0,23	1,27	0,23	0,75	0,00	0,00 %	0	0	-
90,00	0,04	0,04	0,04	0,04	0,00	0,00 %	0	14	-
91,00	0,01	1,28	0,00	0,645	0,00	0,00 %	0	0	-
92,00	0,03	0,26	0,03	0,145	-0,05	-62,50 %	1	179	12:17:33
93,00	0,03	0,10	0,05	0,065	0,00	0,00 %	0	49	-
94,00	0,06	0,08	0,07	0,07	-0,01	-12,50 %	52	117	15:15:21
95,00	0,09	0,12	0,13	0,105	0,04	44,44 %	113	292	12:56:27
96,00	0,16	0,19	0,19	0,175	0,08	72,73 %	27	76	13:24:12
97,00	0,30	0,35	0,31	0,325	0,13	72,22 %	17	184	14:35:54
98,00	0,57	0,63	0,54	0,60	0,16	42,11 %	122	116	15:11:48
99,00	1,02	1,09	1,07	1,055	0,41	62,12 %	14	183	14:10:58
100,00	1,65	1,74	1,55	1,695	0,45	40,91 %	212	231	14:53:58
101,00	2,45	2,74	1,64	2,595	0,00	0,00 %	0	72	-
102,00	3,35	3,60	2,29	3,475	0,00	0,00 %	0	15	-
103,00	4,10	4,55	3,28	4,325	0,00	0,00 %	0	132	-
104,00	4,95	5,55	5,19	5,25	0,00	0,00 %	0	1	-
105,00	6,00	6,65	6,12	6,325	0,00	0,00 %	0	0	-
106,00	6,95	7,70	0,00	7,325	0,00	0,00 %	0	0	-
107,00	8,05	8,65	0,00	8,35	0,00	0,00 %	0	0	-
108,00	9,05	9,65	7,48	9,35	0,00	0,00 %	0	0	-

Volume
% Altas
% Quedas

Código	Preço	Vol.
NXUNXU Inc	US$ 1,715 (604,60%)	517,41M
WATTEnergous Corporation	US$ 1,38 (235,60%)	173,67M
INTZIntrusion Inc	US$ 5,08 (135,19%)	122,53M
AERTAeries Technology Inc	US$ 2,05 (133,78%)	9,09M
CYNCYNGN Inc	US$ 1,33 (111,82%)	69,62M
ABPAbpro Holdings Inc	US$ 2,14 (-52,34%)	1,64M
TRAWTraws Pharma Inc	US$ 8,11 (-39,57%)	953,33k
LNKSLinkers Industries Ltd	US$ 1,9601 (-28,20%)	545,85k
LITMSnow Lake Resources Ltd	US$ 1,155 (-27,81%)	47,6M
DOMHDominari Holdings Inc	US$ 0,8333 (-27,54%)	177,21k
NXUNXU Inc	US$ 1,715 (604,60%)	517,41M
VINCVincerx Inc	US$ 0,334751 (72,55%)	316,45M
SMXSMX Security Matters Public Company	US$ 0,739999 (109,28%)	277,66M
XTIAXTI Aerospace Inc	US$ 0,04 (1,27%)	209,91M
WATTEnergous Corporation	US$ 1,38 (235,60%)	173,67M

tedpeele

tedpeele 32 segundos atrás

I've shown tons of evidence for those that are able to think critically.

The stock is in the toilet due to failure to perform up to expectations.

The technology has improved but appears to be unworkable in a 200x4 PIC.

Only the most dense among us think

georgie18

georgie18 38 segundos atrás

This one has been...🥳...

ArcherNebula41

ArcherNebula41 54 segundos atrás

Everyone on this board that keeps posting that they are loading up, is full of S%$t!!!
There are close to 10million on the offer and very little volume.
million on the bid.
STFU, you liers!!
You ain't buying S!%T!!!

ArcherNebula41

ArcherNebula41 54 segundos atrás

Everyone on this board that keeps posting that they are loading up, is full of S%$t!!!
There are close to 10million on the offer and very little volume.
million on the bid.
STFU, you liers!!
You ain't buying S!%T!!!

StockItOut

StockItOut 55 segundos atrás

Being that TDS is fake...

Can't wait to invade Greenland...

LowFloatLopes

LowFloatLopes 1 min atrás

Probably in the next 10 minutes

LowFloatLopes

LowFloatLopes 1 min atrás

Six break coming a lot quicker than people think like I said

Tahoe2468

Tahoe2468 1 min atrás

Uhm DID I MENTION HOLO TODAY LMAO ?!!!!!

tw0122

tw0122 1 min atrás

Penny2Dime

Penny2Dime 1 min atrás

TURCH

TURCH 2 minutos atrás

$ALSCF in @ .07

$IDKFF in @.15's

Lets see

Regards

tononclegeorges

tononclegeorges 2 minutos atrás

.........The Industry's in its infancy.........Our baby's taken its first steps.........Strong steps to be sure !.........Hope there's a "Run For The Roses" in its future...........

Mark

Mark 2 minutos atrás

$BHAT perking up after $EYEN

janice shell

janice shell 2 minutos atrás

What pisses me off are these anticipatory price hikes. Which then stay in effect much longer than they need to, and never return to original levels.

GoonOfWallSt

GoonOfWallSt 2 minutos atrás

Massive reverse split i guess duhhhh

Budots

Budots 2 minutos atrás

$IVDN Innovative Designs Inc. Reports Record Sales Results to Shareholders https://finance.yahoo.com/news/innovative-designs-inc-reports-record-151052876.html

Budots

Budots 2 minutos atrás

$IVDN Innovative Designs Inc. Reports Record Sales Results to Shareholders https://finance.yahoo.com/news/innovative-designs-inc-reports-record-151052876.html

georgie18

georgie18 2 minutos atrás

HOLO...$5.10...🥳

georgie18

Member Level
Re: georgie18 post# 669469

Monday, December 30, 2024 9:24:25 AM

Post#
669488
of 669639
HOLO...$4.58...🥳Took 1/2 off here...SHENZHEN, China, Dec. 30, 2024

georgie18

georgie18 2 minutos atrás

HOLO...$5.10...🥳

georgie18

Member Level
Re: georgie18 post# 669469

Monday, December 30, 2024 9:24:25 AM

Post#
669488
of 669639
HOLO...$4.58...🥳Took 1/2 off here...SHENZHEN, China, Dec. 30, 2024

georgie18

georgie18 3 minutos atrás

HOLO...$5.10...🥳

georgie18

Member Level
Re: georgie18 post# 669469

Monday, December 30, 2024 9:24:25 AM

Post#
669488
of 669639
HOLO...$4.58...🥳Took 1/2 off here...SHENZHEN, China, Dec. 30, 2024

Myth

Myth 3 minutos atrás

The Hustle is On - The Fabulous Thunderbirds live

https://www.youtube.com/watch?v=Z5Z9VmZ5Omg

TURCH

TURCH 3 minutos atrás

$1.20 Make the OTc great again!

Regards

trunkmonk

trunkmonk 3 minutos atrás

Agreed. How can anyone invest in anything, including a spouse, or a job, or a career, or education, without looking at, assessing, forecasting, or estimating what it will look like in the future.

RMS555

RMS555 3 minutos atrás

Exactly, but when the WANABE CEO (Xavier Mitchell) keeps saying the same BULLSHIT with the same results then you can safely assume that nothing has changed!!!! PSRU has been and will always be a SCAM !!!

Was there ever an explanation about the 2.4 BILLION Shares of Dilution in Septem

LowFloatLopes

LowFloatLopes 3 minutos atrás

$1.05 I'll be loading more if it comes

Australian Government

Delayed Upgrade Clock

Suporte: (11) 4950 5808 | suporte@advfn.com.br

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições