La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
129,35-0,85 (-0,66 %)
À partir de 02:37PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240614C001000002024-06-12 12:55PM EDT100.0030.7828.0030.250.00-21258.98%
MRK240614C001170002024-06-05 10:39AM EDT117.0012.0412.4012.650.00-4484.77%
MRK240614C001190002024-05-14 11:31AM EDT119.0010.009.1510.800.00--2292.19%
MRK240614C001200002024-06-07 1:19PM EDT120.0010.729.3510.050.00-101079.59%
MRK240614C001210002024-06-12 10:14AM EDT121.009.958.358.700.00-31361.33%
MRK240614C001220002024-05-17 11:16AM EDT122.009.527.309.100.00-1789.16%
MRK240614C001230002024-06-05 10:39AM EDT123.006.176.356.650.00-94257.03%
MRK240614C001240002024-06-05 10:55AM EDT124.005.554.655.650.00-22150.39%
MRK240614C001250002024-06-13 2:14PM EDT125.004.584.405.15-1.11-19.51%19363.09%
MRK240614C001260002024-06-07 12:32PM EDT126.004.992.933.700.00-84138.57%
MRK240614C001270002024-06-12 2:52PM EDT127.002.202.342.69-1.35-38.03%835330.57%
MRK240614C001280002024-06-13 12:24PM EDT128.001.101.511.83-2.22-66.87%352426.81%
MRK240614C001290002024-06-13 1:52PM EDT129.000.900.750.85-1.16-56.31%8333517.38%
MRK240614C001300002024-06-13 2:16PM EDT130.000.320.300.33-0.62-65.96%2361,05715.72%
MRK240614C001310002024-06-13 2:00PM EDT131.000.130.100.11-0.28-68.29%18982715.92%
MRK240614C001320002024-06-13 2:02PM EDT132.000.050.030.05-0.16-76.19%4151,36018.16%
MRK240614C001330002024-06-13 10:44AM EDT133.000.040.020.04-0.04-50.00%1621,01022.27%
MRK240614C001340002024-06-13 9:32AM EDT134.000.060.010.03+0.02+50.00%1151,33225.59%
MRK240614C001350002024-06-12 3:52PM EDT135.000.040.010.030.00-11323030.08%
MRK240614C001360002024-06-12 10:14AM EDT136.000.040.010.030.00-334034.38%
MRK240614C001370002024-06-11 3:58PM EDT137.000.040.010.030.00-1010938.28%
MRK240614C001380002024-06-10 9:56AM EDT138.000.060.010.020.00-111839.84%
MRK240614C001390002024-06-13 12:43PM EDT139.000.010.000.03-0.01-50.00%312646.48%
MRK240614C001400002024-06-12 3:59PM EDT140.000.020.000.020.00-206747.66%
MRK240614C001410002024-06-06 2:39PM EDT141.000.040.000.03-0.01-20.00%106053.91%
MRK240614C001420002024-06-04 11:00AM EDT142.000.050.000.030.00-402053.13%
MRK240614C001430002024-06-07 10:47AM EDT143.000.040.000.030.00-15510056.25%
MRK240614C001440002024-06-13 9:56AM EDT144.000.010.000.03-0.02-66.67%1019059.38%
MRK240614C001450002024-06-10 9:50AM EDT145.000.010.000.030.00-419163.28%
MRK240614C001460002024-06-04 11:07AM EDT146.000.050.000.030.00-11010066.41%
MRK240614C001470002024-06-04 10:56AM EDT147.000.040.000.030.00-1406069.53%
MRK240614C001480002024-06-12 9:37AM EDT148.000.010.000.030.00-117072.66%
MRK240614C001490002024-06-11 2:29PM EDT149.000.010.000.030.00-65676.56%
MRK240614C001500002024-06-10 3:56PM EDT150.000.020.000.030.00-410079.69%
MRK240614C001525002024-06-11 11:25AM EDT152.500.010.000.030.00-102687.50%
MRK240614C001550002024-06-10 11:16AM EDT155.000.010.000.030.00-81093.75%
MRK240614C001575002024-06-05 2:50PM EDT157.500.010.000.030.00--5101.56%
MRK240614C001600002024-06-04 2:49PM EDT160.000.010.000.030.00-121109.38%
MRK240614C001625002024-06-04 2:46PM EDT162.500.010.000.110.00-55134.77%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240614P000900002024-05-30 3:13PM EDT90.000.030.000.280.00-23238.67%
MRK240614P000950002024-06-03 3:58PM EDT95.000.010.000.280.00-22207.42%
MRK240614P001000002024-05-15 12:21PM EDT100.000.230.000.280.00-23177.34%
MRK240614P001050002024-06-05 2:50PM EDT105.000.010.000.280.00-466247148.05%
MRK240614P001100002024-06-10 11:47AM EDT110.000.010.000.280.00-4862119.53%
MRK240614P001110002024-06-10 11:20AM EDT111.000.020.000.280.00-656114.06%
MRK240614P001120002024-06-06 2:26PM EDT112.000.030.000.280.00--100108.40%
MRK240614P001130002024-06-11 11:38AM EDT113.000.010.000.290.00-20208103.52%
MRK240614P001140002024-06-05 10:35AM EDT114.000.060.000.290.00-4011497.85%
MRK240614P001150002024-06-05 10:29AM EDT115.000.070.000.030.00-807265.63%
MRK240614P001160002024-05-31 12:02PM EDT116.000.250.000.030.00-182260.94%
MRK240614P001170002024-06-12 11:23AM EDT117.000.010.000.030.00-657857.03%
MRK240614P001180002024-06-13 1:12PM EDT118.000.010.000.01-0.03-75.00%2511050.00%
MRK240614P001190002024-06-12 3:08PM EDT119.000.010.010.030.00-13750.00%
MRK240614P001200002024-06-12 11:15AM EDT120.000.030.010.030.00-1030348.44%
MRK240614P001210002024-06-12 11:12AM EDT121.000.030.010.030.00-1032843.75%
MRK240614P001220002024-06-12 1:09PM EDT122.000.030.010.030.00-2141939.06%
MRK240614P001230002024-06-13 10:27AM EDT123.000.030.020.04-0.01-25.00%2134436.33%
MRK240614P001240002024-06-12 1:42PM EDT124.000.040.010.260.00-2014848.05%
MRK240614P001250002024-06-13 10:03AM EDT125.000.040.020.05+0.01+33.33%273427.54%
MRK240614P001260002024-06-13 10:53AM EDT126.000.070.030.07+0.02+40.00%119624.02%
MRK240614P001270002024-06-13 1:11PM EDT127.000.070.040.070.00-419418.26%
MRK240614P001280002024-06-13 12:28PM EDT128.000.160.090.15+0.15+1,500.00%5284215.72%
MRK240614P001290002024-06-13 2:12PM EDT129.000.290.330.39+0.09+45.00%2921,48914.31%
MRK240614P001300002024-06-13 2:20PM EDT130.000.860.830.90+0.37+92.50%3152,07713.23%
MRK240614P001310002024-06-13 11:30AM EDT131.002.351.561.71+1.25+113.64%4214513.09%
MRK240614P001320002024-06-12 12:06PM EDT132.001.402.472.720.00-11426419.34%
MRK240614P001330002024-06-13 1:11PM EDT133.003.823.503.70+1.14+42.54%13622.85%
MRK240614P001340002024-05-23 9:57AM EDT134.003.504.355.100.00--1450.20%