La bourse ferme dans 7 h 56 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,37-0,83 (-0,64 %)
À la clôture : 04:00PM EDT
129,59 +0,22 (+0,17 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240628C001100002024-05-30 2:35PM EDT110.0017.100.000.000.00-500.00%
MRK240628C001160002024-06-13 2:39PM EDT116.0013.450.000.000.00-3700.00%
MRK240628C001170002024-06-05 11:51AM EDT117.0012.810.000.000.00-200.00%
MRK240628C001210002024-06-13 2:02PM EDT121.008.650.000.000.00-3800.00%
MRK240628C001220002024-06-06 2:36PM EDT122.008.190.000.000.00-200.00%
MRK240628C001240002024-06-07 12:39PM EDT124.006.950.000.000.00-100.00%
MRK240628C001250002024-06-12 11:47AM EDT125.005.900.000.000.00-100.00%
MRK240628C001260002024-06-06 3:35PM EDT126.005.000.000.000.00-100.00%
MRK240628C001270002024-06-11 3:53PM EDT127.005.300.000.000.00-100.00%
MRK240628C001280002024-06-13 3:59PM EDT128.002.400.000.000.00-6800.00%
MRK240628C001290002024-06-13 2:45PM EDT129.001.730.000.000.00-1000.00%
MRK240628C001300002024-06-13 3:42PM EDT130.001.240.000.000.00-1,09300.78%
MRK240628C001310002024-06-13 1:51PM EDT131.000.980.000.000.00-3801.56%
MRK240628C001320002024-06-13 3:09PM EDT132.000.590.000.000.00-2903.13%
MRK240628C001330002024-06-13 3:28PM EDT133.000.430.000.000.00-1403.13%
MRK240628C001340002024-06-13 10:04AM EDT134.000.280.000.000.00-103.13%
MRK240628C001350002024-06-13 3:09PM EDT135.000.200.000.000.00-1606.25%
MRK240628C001360002024-06-07 10:30AM EDT136.000.490.000.000.00-106.25%
MRK240628C001370002024-06-13 10:58AM EDT137.000.110.000.000.00-23206.25%
MRK240628C001380002024-06-05 1:23PM EDT138.000.210.000.000.00-206.25%
MRK240628C001390002024-06-03 11:33AM EDT139.000.230.000.000.00-206.25%
MRK240628C001400002024-06-12 3:11PM EDT140.000.100.000.000.00-10012.50%
MRK240628C001450002024-05-22 1:54PM EDT145.000.420.000.000.00-4012.50%
MRK240628C001500002024-06-04 2:46PM EDT150.000.150.000.000.00-2012.50%
MRK240628C001650002024-06-10 12:28PM EDT165.000.010.000.000.00--025.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240628P000900002024-05-30 1:12PM EDT90.000.050.000.000.00-1050.00%
MRK240628P000950002024-06-11 2:44PM EDT95.000.010.000.000.00--025.00%
MRK240628P001050002024-06-12 11:18AM EDT105.000.050.000.000.00-5025.00%
MRK240628P001100002024-06-13 1:47PM EDT110.000.060.000.000.00-801012.50%
MRK240628P001150002024-06-13 11:07AM EDT115.000.100.000.000.00-2012.50%
MRK240628P001160002024-06-03 1:58PM EDT116.000.200.000.000.00-100012.50%
MRK240628P001170002024-06-04 12:55PM EDT117.000.200.000.000.00-100012.50%
MRK240628P001180002024-06-04 11:35AM EDT118.000.230.000.000.00-8012.50%
MRK240628P001190002024-06-07 2:15PM EDT119.000.150.000.000.00-3012.50%
MRK240628P001200002024-06-13 11:06AM EDT120.000.190.000.000.00-206.25%
MRK240628P001210002024-06-06 12:45PM EDT121.000.270.000.000.00-206.25%
MRK240628P001220002024-06-13 10:10AM EDT122.000.250.000.000.00-806.25%
MRK240628P001230002024-06-13 12:31PM EDT123.000.350.000.000.00-1406.25%
MRK240628P001240002024-06-12 9:47AM EDT124.000.220.000.000.00-106.25%
MRK240628P001250002024-06-13 3:21PM EDT125.000.520.000.000.00-10203.13%
MRK240628P001260002024-06-12 2:08PM EDT126.000.540.000.000.00-303.13%
MRK240628P001270002024-06-13 1:29PM EDT127.001.080.000.000.00-3003.13%
MRK240628P001280002024-06-13 2:45PM EDT128.001.410.000.000.00-2801.56%
MRK240628P001290002024-06-13 11:04AM EDT129.002.080.000.000.00-2000.39%
MRK240628P001300002024-06-13 9:56AM EDT130.002.290.000.000.00-100.00%
MRK240628P001310002024-06-13 11:25AM EDT131.003.400.000.000.00-1800.00%
MRK240628P001320002024-06-13 11:57AM EDT132.003.820.000.000.00-100.00%
MRK240628P001330002024-06-13 9:32AM EDT133.004.160.000.000.00-100.00%
MRK240628P001360002024-06-05 3:33PM EDT136.006.880.000.000.00--00.00%
MRK240628P001370002024-06-11 11:17AM EDT137.006.850.000.000.00--00.00%