La bourse ferme dans 4 h 33 min
CAC 40
7 451,14 +16,07 (+0,22 %) Euro Stoxx 50
4 825,42 +11,34 (+0,24 %) Dow Jones
41 096,77 +235,06 (+0,58 %) EUR/USD
1,1091 +0,0015 (+0,13 %) Gold future
2 594,00 +13,40 (+0,52 %) Bitcoin EUR
52 580,89 +310,75 (+0,59 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00090000 | 2024-08-21 1:10PM EDT | 90.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913C00095000 | 2024-09-05 9:32AM EDT | 95.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913C00098000 | 2024-09-05 3:58PM EDT | 98.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913C00099000 | 2024-09-12 9:41AM EDT | 99.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240913C00100000 | 2024-09-05 1:17PM EDT | 100.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240913C00101000 | 2024-09-10 12:57PM EDT | 101.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913C00102000 | 2024-09-06 11:08AM EDT | 102.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913C00104000 | 2024-08-29 2:07PM EDT | 104.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913C00105000 | 2024-09-10 2:58PM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913C00107000 | 2024-09-05 11:24AM EDT | 107.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913C00108000 | 2024-08-08 10:40AM EDT | 108.00 | 6.80 | 9.25 | 11.20 | 0.00 | - | - | 3 | 253.61% |
| MRK240913C00109000 | 2024-09-06 11:40AM EDT | 109.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913C00110000 | 2024-09-12 3:57PM EDT | 110.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913C00111000 | 2024-09-12 11:18AM EDT | 111.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK240913C00112000 | 2024-09-12 2:02PM EDT | 112.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913C00113000 | 2024-09-12 3:59PM EDT | 113.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240913C00114000 | 2024-09-12 3:50PM EDT | 114.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MRK240913C00115000 | 2024-09-12 3:52PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| MRK240913C00116000 | 2024-09-12 3:47PM EDT | 116.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 3.13% |
| MRK240913C00117000 | 2024-09-12 3:20PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| MRK240913C00118000 | 2024-09-12 3:32PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MRK240913C00119000 | 2024-09-12 3:38PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240913C00120000 | 2024-09-12 3:40PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| MRK240913C00121000 | 2024-09-12 2:55PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MRK240913C00122000 | 2024-09-12 2:32PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| MRK240913C00123000 | 2024-09-12 9:40AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRK240913C00124000 | 2024-09-12 11:12AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MRK240913C00125000 | 2024-09-12 12:04PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRK240913C00126000 | 2024-09-11 2:46PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK240913C00127000 | 2024-09-11 1:32PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240913C00128000 | 2024-09-09 11:03AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240913C00129000 | 2024-09-09 10:58AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRK240913C00130000 | 2024-09-09 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRK240913C00131000 | 2024-09-03 9:37AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00095000 | 2024-09-11 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240913P00098000 | 2024-09-12 9:34AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240913P00099000 | 2024-09-12 10:35AM EDT | 99.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 106.25% |
| MRK240913P00100000 | 2024-09-12 3:59PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MRK240913P00101000 | 2024-09-10 9:55AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MRK240913P00102000 | 2024-09-09 3:24PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRK240913P00103000 | 2024-09-10 9:59AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240913P00104000 | 2024-09-09 12:51PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240913P00105000 | 2024-09-12 12:21PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240913P00106000 | 2024-09-09 1:46PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240913P00107000 | 2024-09-09 1:46PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240913P00108000 | 2024-09-10 3:59PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRK240913P00109000 | 2024-09-11 3:47PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240913P00110000 | 2024-09-12 2:40PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRK240913P00111000 | 2024-09-12 3:46PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MRK240913P00112000 | 2024-09-12 3:01PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRK240913P00113000 | 2024-09-12 3:59PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| MRK240913P00114000 | 2024-09-12 2:42PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MRK240913P00115000 | 2024-09-12 3:42PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| MRK240913P00116000 | 2024-09-12 3:59PM EDT | 116.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRK240913P00117000 | 2024-09-12 12:43PM EDT | 117.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913P00118000 | 2024-09-12 3:36PM EDT | 118.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| MRK240913P00119000 | 2024-09-12 10:39AM EDT | 119.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913P00120000 | 2024-09-12 3:59PM EDT | 120.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240913P00121000 | 2024-09-11 11:50AM EDT | 121.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913P00122000 | 2024-09-11 11:50AM EDT | 122.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913P00123000 | 2024-09-12 9:41AM EDT | 123.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240913P00124000 | 2024-09-06 2:55PM EDT | 124.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913P00125000 | 2024-09-10 2:11PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240913P00126000 | 2024-09-10 2:11PM EDT | 126.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913P00127000 | 2024-09-09 1:46PM EDT | 127.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240913P00128000 | 2024-09-05 3:24PM EDT | 128.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913P00129000 | 2024-09-10 2:45PM EDT | 129.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240913P00130000 | 2024-09-06 9:43AM EDT | 130.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913P00131000 | 2024-09-12 3:26PM EDT | 131.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913P00132000 | 2024-09-12 3:26PM EDT | 132.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240913P00134000 | 2024-09-05 11:02AM EDT | 134.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913P00135000 | 2024-09-05 11:02AM EDT | 135.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240913P00140000 | 2024-08-07 1:00PM EDT | 140.00 | 28.58 | 20.95 | 21.85 | 0.00 | - | - | 0 | 0.00% |
