Marchés français ouverture 1 min
Dow Jones
33 433,35 -74,15 (-0,22 %) Nasdaq
13 307,77 +88,45 (+0,67 %) Nikkei 225
31 237,94 -521,94 (-1,64 %) EUR/USD
1,0476 -0,0005 (-0,05 %) HANG SENG
17 291,27 -518,39 (-2,91 %) Bitcoin EUR
26 403,54 -415,06 (-1,55 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231006C00075000 | 2023-09-28 3:17PM EDT | 75.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006C00080000 | 2023-09-29 2:55PM EDT | 80.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006C00090000 | 2023-09-28 3:17PM EDT | 90.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006C00093000 | 2023-09-27 12:41PM EDT | 93.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006C00099000 | 2023-09-28 10:45AM EDT | 99.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006C00100000 | 2023-10-02 1:57PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK231006C00101000 | 2023-10-02 2:37PM EDT | 101.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MRK231006C00102000 | 2023-10-02 3:59PM EDT | 102.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| MRK231006C00103000 | 2023-10-02 3:58PM EDT | 103.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| MRK231006C00104000 | 2023-10-02 3:59PM EDT | 104.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 3.13% |
| MRK231006C00105000 | 2023-10-02 3:54PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| MRK231006C00106000 | 2023-10-02 3:39PM EDT | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| MRK231006C00107000 | 2023-10-02 2:07PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MRK231006C00108000 | 2023-10-02 2:12PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRK231006C00109000 | 2023-09-29 3:42PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK231006C00110000 | 2023-10-02 2:07PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRK231006C00111000 | 2023-09-29 12:01PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRK231006C00112000 | 2023-10-02 10:11AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK231006C00113000 | 2023-09-29 10:21AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MRK231006C00114000 | 2023-10-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRK231006C00115000 | 2023-10-02 11:46AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK231006C00116000 | 2023-09-08 11:32AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK231006C00117000 | 2023-09-27 9:33AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK231006C00118000 | 2023-08-30 9:31AM EDT | 118.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 54.69% |
| MRK231006C00119000 | 2023-09-18 12:52PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRK231006C00120000 | 2023-09-22 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK231006C00121000 | 2023-09-12 3:54PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MRK231006C00122000 | 2023-08-28 3:55PM EDT | 122.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | - | 1 | 71.88% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231006P00070000 | 2023-09-29 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRK231006P00090000 | 2023-10-02 9:33AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK231006P00091000 | 2023-10-02 2:59PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MRK231006P00092000 | 2023-10-02 10:41AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRK231006P00093000 | 2023-09-20 9:32AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK231006P00094000 | 2023-10-02 11:53AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK231006P00096000 | 2023-10-02 12:04PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK231006P00097000 | 2023-10-02 3:11PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MRK231006P00098000 | 2023-10-02 11:42AM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRK231006P00099000 | 2023-10-02 3:41PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MRK231006P00100000 | 2023-10-02 3:59PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| MRK231006P00101000 | 2023-10-02 3:36PM EDT | 101.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| MRK231006P00102000 | 2023-10-02 3:54PM EDT | 102.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| MRK231006P00103000 | 2023-10-02 3:59PM EDT | 103.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MRK231006P00104000 | 2023-10-02 3:56PM EDT | 104.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRK231006P00105000 | 2023-10-02 1:40PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| MRK231006P00106000 | 2023-10-02 11:58AM EDT | 106.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK231006P00107000 | 2023-10-02 2:52PM EDT | 107.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK231006P00108000 | 2023-10-02 11:36AM EDT | 108.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK231006P00109000 | 2023-09-28 11:58AM EDT | 109.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006P00110000 | 2023-09-27 10:24AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006P00111000 | 2023-09-26 3:43PM EDT | 111.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006P00112000 | 2023-09-29 3:30PM EDT | 112.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK231006P00113000 | 2023-09-15 3:41PM EDT | 113.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK231006P00115000 | 2023-09-19 9:39AM EDT | 115.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK231006P00123000 | 2023-10-02 3:55PM EDT | 123.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK231006P00124000 | 2023-09-26 10:59AM EDT | 124.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK231006P00125000 | 2023-09-13 9:33AM EDT | 125.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK231006P00140000 | 2023-09-27 12:13PM EDT | 140.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK231006P00160000 | 2023-10-02 10:47AM EDT | 160.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
