La bourse ferme dans 3 h 30 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,06-1,13 (-0,90 %)
À la clôture : 04:00PM EDT
125,59 +0,53 (+0,42 %)
Avant Bourse : 08:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240419C000700002024-03-13 3:57PM EDT70.0052.0054.3557.200.00-30392.97%
MRK240419C000750002024-03-13 3:57PM EDT75.0047.0049.4052.200.00-20355.27%
MRK240419C000800002024-03-13 3:45PM EDT80.0041.0044.6546.750.00-1901307.62%
MRK240419C000850002024-03-13 3:45PM EDT85.0036.1039.5541.300.00-1901243.16%
MRK240419C000900002024-04-05 12:38PM EDT90.0037.600.000.000.00-120.00%
MRK240419C000950002024-04-16 3:08PM EDT95.0030.660.000.000.00-130.00%
MRK240419C001000002024-04-01 10:52AM EDT100.0031.000.000.000.00-39,0160.00%
MRK240419C001050002024-04-16 3:59PM EDT105.0020.150.000.000.00-12,0240.00%
MRK240419C001070002024-04-11 1:20PM EDT107.0019.800.000.000.00-13110.00%
MRK240419C001090002024-03-20 11:12AM EDT109.0014.400.000.000.00--180.00%
MRK240419C001100002024-04-16 3:57PM EDT110.0015.250.000.000.00-63,1860.00%
MRK240419C001110002024-04-16 10:08AM EDT111.0015.190.000.000.00-5280.00%
MRK240419C001120002024-03-25 9:33AM EDT112.0013.000.000.000.00-140.00%
MRK240419C001130002024-04-12 9:45AM EDT113.0013.450.000.000.00-260.00%
MRK240419C001150002024-04-16 3:29PM EDT115.0010.950.000.000.00-161,7600.00%
MRK240419C001160002024-03-19 12:21PM EDT116.007.200.000.000.00-660.00%
MRK240419C001170002024-04-15 2:04PM EDT117.009.800.000.000.00-380.00%
MRK240419C001180002024-04-11 1:20PM EDT118.008.900.000.000.00-160.00%
MRK240419C001190002024-04-10 1:19PM EDT119.007.750.000.000.00-21010.00%
MRK240419C001200002024-04-16 3:16PM EDT120.005.940.000.000.00-645,3740.00%
MRK240419C001210002024-04-15 10:58AM EDT121.006.200.000.000.00-11440.00%
MRK240419C001220002024-04-10 1:44PM EDT122.004.620.000.000.00-11,2750.00%
MRK240419C001230002024-04-16 1:55PM EDT123.002.970.000.000.00-145810.00%
MRK240419C001240002024-04-16 3:45PM EDT124.002.080.000.000.00-17170.00%
MRK240419C001250002024-04-16 3:53PM EDT125.001.330.000.000.00-12410,6950.00%
MRK240419C001260002024-04-16 3:57PM EDT126.000.770.000.000.00-2761,6203.13%
MRK240419C001270002024-04-16 3:49PM EDT127.000.510.000.000.00-5609736.25%
MRK240419C001280002024-04-16 3:57PM EDT128.000.240.000.000.00-3509916.25%
MRK240419C001290002024-04-16 3:37PM EDT129.000.150.000.000.00-1205656.25%
MRK240419C001300002024-04-16 3:22PM EDT130.000.100.000.000.00-14915,69412.50%
MRK240419C001310002024-04-16 1:00PM EDT131.000.050.000.000.00-122,37412.50%
MRK240419C001320002024-04-15 3:44PM EDT132.000.100.000.000.00-1,1991,85812.50%
MRK240419C001330002024-04-16 3:07PM EDT133.000.030.000.000.00-11062712.50%
MRK240419C001340002024-04-15 1:35PM EDT134.000.030.000.000.00-5447525.00%
MRK240419C001350002024-04-16 2:42PM EDT135.000.010.000.000.00-1813,24725.00%
MRK240419C001360002024-04-15 3:02PM EDT136.000.010.000.000.00-2030725.00%
MRK240419C001400002024-04-15 9:54AM EDT140.000.010.000.000.00-11,34525.00%
MRK240419C001450002024-04-01 9:54AM EDT145.000.080.000.000.00-15450.00%
MRK240419C001500002024-04-08 3:54PM EDT150.000.010.000.000.00-225650.00%
MRK240419C001550002024-03-27 3:53PM EDT155.000.050.000.000.00-487450.00%
MRK240419C001600002024-03-07 1:08PM EDT160.000.010.000.160.00-442124.22%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240419P000550002023-10-27 2:05PM EDT55.000.070.010.190.00-22390.63%
MRK240419P000600002023-12-14 11:01AM EDT60.000.060.000.080.00-23315.63%
MRK240419P000650002024-01-12 3:48PM EDT65.000.050.000.150.00-1027305.47%
MRK240419P000700002023-12-01 3:03PM EDT70.000.140.000.140.00-2134271.09%
MRK240419P000750002024-02-07 11:48AM EDT75.000.040.000.280.00-466265.63%
MRK240419P000800002024-03-14 9:32AM EDT80.000.030.000.010.00-1286162.50%
MRK240419P000850002024-04-15 3:51PM EDT85.000.010.000.000.00-101,50050.00%
MRK240419P000900002024-04-12 3:37PM EDT90.000.030.000.000.00-41,32150.00%
MRK240419P000950002024-04-09 11:57AM EDT95.000.010.000.000.00-42,49150.00%
MRK240419P001000002024-04-16 2:03PM EDT100.000.010.000.000.00-410,92250.00%
MRK240419P001040002024-04-15 2:16PM EDT104.000.030.000.000.00-36148850.00%
MRK240419P001050002024-04-16 2:22PM EDT105.000.020.000.000.00-78,48750.00%
MRK240419P001060002024-04-15 3:33PM EDT106.000.040.000.000.00-4932750.00%
MRK240419P001070002024-04-15 12:07PM EDT107.000.040.000.000.00-4771750.00%
MRK240419P001080002024-04-15 3:44PM EDT108.000.050.000.000.00-219650.00%
MRK240419P001090002024-04-15 2:18PM EDT109.000.050.000.000.00-313825.00%
MRK240419P001100002024-04-16 1:23PM EDT110.000.030.000.000.00-102,48725.00%
MRK240419P001110002024-04-15 12:48PM EDT111.000.070.000.000.00-2514325.00%
MRK240419P001120002024-04-03 9:41AM EDT112.000.110.000.000.00-134025.00%
MRK240419P001130002024-04-16 12:13PM EDT113.000.050.000.000.00-6812225.00%
MRK240419P001140002024-04-03 12:10PM EDT114.000.140.000.000.00-18425.00%
MRK240419P001150002024-04-16 3:56PM EDT115.000.050.000.000.00-95,88625.00%
MRK240419P001160002024-04-15 11:27AM EDT116.000.100.000.000.00-33825.00%
MRK240419P001170002024-04-15 11:15AM EDT117.000.100.000.000.00-411212.50%
MRK240419P001180002024-04-09 3:48PM EDT118.000.170.000.000.00-10227012.50%
MRK240419P001190002024-04-12 12:34PM EDT119.000.190.000.000.00-1338612.50%
MRK240419P001200002024-04-16 3:07PM EDT120.000.100.000.000.00-126,27812.50%
MRK240419P001210002024-04-16 3:59PM EDT121.000.130.000.000.00-239012.50%
MRK240419P001220002024-04-16 3:59PM EDT122.000.230.000.000.00-213626.25%
MRK240419P001230002024-04-16 3:54PM EDT123.000.330.000.000.00-584176.25%
MRK240419P001240002024-04-16 3:28PM EDT124.000.430.000.000.00-1805033.13%
MRK240419P001250002024-04-16 3:59PM EDT125.001.020.000.000.00-1,3364,7620.20%
MRK240419P001260002024-04-16 3:50PM EDT126.001.280.000.000.00-4501,1690.00%
MRK240419P001270002024-04-16 3:56PM EDT127.002.130.000.000.00-3099260.00%
MRK240419P001280002024-04-16 3:05PM EDT128.002.560.000.000.00-36250.00%
MRK240419P001290002024-04-16 1:50PM EDT129.003.690.000.000.00-192410.00%
MRK240419P001300002024-04-16 1:56PM EDT130.004.520.000.000.00-236540.00%
MRK240419P001310002024-04-16 2:59PM EDT131.005.230.000.000.00-51970.00%
MRK240419P001320002024-04-16 1:56PM EDT132.006.500.000.000.00-2680.00%
MRK240419P001330002024-04-16 3:24PM EDT133.007.140.000.000.00-1360.00%
MRK240419P001340002024-04-10 2:48PM EDT134.007.160.000.000.00-100640.00%
MRK240419P001350002024-04-10 2:48PM EDT135.007.550.000.000.00-45120.00%
MRK240419P001360002024-04-15 3:18PM EDT136.0010.050.000.000.00-600.00%
MRK240419P001400002024-04-15 3:18PM EDT140.0014.050.000.000.00-900.00%
MRK240419P001450002024-04-04 3:59PM EDT145.0017.350.000.000.00-900.00%
MRK240419P001500002024-04-08 11:36AM EDT150.0023.750.000.000.00-1600.00%
MRK240419P001550002023-11-01 3:34PM EDT155.0051.5051.6553.000.00--0712.99%