La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,15+0,19 (+0,14 %)
À partir de 03:14PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK250117C000450002024-03-13 3:56PM EDT45.0077.0079.0082.950.00-230.00%
MRK250117C000500002024-01-26 1:03PM EDT50.0070.9278.2080.950.00-1280.00%
MRK250117C000550002024-03-11 3:51PM EDT55.0067.6570.6573.750.00-480.00%
MRK250117C000600002024-06-14 3:50PM EDT60.0069.3772.3075.850.00-101764.89%
MRK250117C000650002024-01-02 2:48PM EDT65.0048.4560.0063.950.00-10140.00%
MRK250117C000700002024-04-29 1:16PM EDT70.0061.2556.0057.050.00-9620.00%
MRK250117C000750002024-03-27 11:22AM EDT75.0056.9557.0058.200.00-134230.47%
MRK250117C000775002024-06-12 11:41AM EDT77.5054.1056.3057.600.00-33350.20%
MRK250117C000800002024-06-14 3:38PM EDT80.0050.0752.8556.450.00-246161.94%
MRK250117C000825002024-03-13 1:03PM EDT82.5040.9543.0047.250.00-2560.00%
MRK250117C000850002024-05-31 2:48PM EDT85.0041.6048.6550.400.00-2014149.93%
MRK250117C000875002024-04-24 11:44AM EDT87.5041.2443.0044.050.00-2910.00%
MRK250117C000900002024-06-14 3:36PM EDT90.0040.4043.6045.200.00-1126643.71%
MRK250117C000925002024-06-12 11:27AM EDT92.5039.8340.8544.350.00-814650.17%
MRK250117C000950002024-06-21 11:35AM EDT95.0036.6239.3541.150.00-543944.14%
MRK250117C000975002024-06-12 3:14PM EDT97.5034.9536.8038.550.00-123541.19%
MRK250117C001000002024-06-25 1:42PM EDT100.0035.4835.0536.20+4.48+14.45%31,52639.48%
MRK250117C001050002024-06-24 3:46PM EDT105.0030.6030.6031.000.00-105,51933.87%
MRK250117C001100002024-06-21 9:52AM EDT110.0024.4526.1026.550.00-12,61331.46%
MRK250117C001150002024-06-24 10:35AM EDT115.0020.7521.8022.100.00-11,77028.68%
MRK250117C001200002024-06-25 9:45AM EDT120.0018.7417.7018.00+2.54+15.68%102,42626.59%
MRK250117C001250002024-06-25 12:55PM EDT125.0013.8514.0014.20+3.20+30.05%213,49824.73%
MRK250117C001300002024-06-25 2:58PM EDT130.0010.7510.7010.75+0.14+1.32%843,79423.01%
MRK250117C001350002024-06-25 12:29PM EDT135.007.807.858.05+0.15+1.96%782,26422.22%
MRK250117C001400002024-06-25 1:20PM EDT140.005.625.555.85-0.01-0.18%372,52321.61%
MRK250117C001450002024-06-25 1:28PM EDT145.003.873.753.90+0.12+3.20%381,88320.49%
MRK250117C001500002024-06-25 11:53AM EDT150.002.552.462.80+0.15+6.25%301,92420.65%
MRK250117C001550002024-06-25 10:30AM EDT155.001.841.571.69+0.19+11.52%71,75619.68%
MRK250117C001600002024-06-25 11:53AM EDT160.001.101.011.22+0.05+4.76%665220.18%
MRK250117C001650002024-06-20 2:24PM EDT165.000.510.640.710.00-120019.58%
MRK250117C001700002024-06-21 2:01PM EDT170.000.370.410.530.00-28020.25%
MRK250117C001750002024-06-24 2:00PM EDT175.000.300.190.440.00-415421.27%
MRK250117C001800002024-06-24 1:23PM EDT180.000.280.000.970.00-23527.09%
MRK250117C001850002024-06-21 1:38PM EDT185.000.170.060.670.00-2226.69%
MRK250117C001900002024-06-21 2:02PM EDT190.000.120.000.000.00-24712.50%
MRK250117C001950002024-06-24 1:20PM EDT195.000.340.000.360.00-15926.71%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK250117P000450002024-04-25 3:53PM EDT45.000.020.000.250.00-2549562.31%
MRK250117P000475002024-05-02 2:46PM EDT47.500.150.000.240.00-605358.98%
MRK250117P000500002024-06-24 9:31AM EDT50.000.040.000.000.00-214025.00%
MRK250117P000550002024-06-21 9:35AM EDT55.000.070.010.120.00-24351.17%
MRK250117P000600002024-06-21 2:11PM EDT60.000.130.010.000.00-26725.00%
MRK250117P000650002024-06-21 2:19PM EDT65.000.070.020.000.00-276125.00%
MRK250117P000700002024-06-21 2:19PM EDT70.000.100.001.570.00-286452.00%
MRK250117P000750002024-06-21 2:19PM EDT75.000.140.000.000.00-212112.50%
MRK250117P000775002024-05-28 1:02PM EDT77.500.330.030.000.00-25312.50%
MRK250117P000800002024-06-12 2:53PM EDT80.000.250.000.470.00-219938.48%
MRK250117P000825002024-06-24 10:11AM EDT82.500.200.000.000.00-353412.50%
MRK250117P000850002024-04-02 10:05AM EDT85.000.400.130.720.00-231,29537.60%
MRK250117P000875002024-06-24 10:13AM EDT87.500.240.012.350.00-4986648.06%
MRK250117P000900002024-06-18 12:36PM EDT90.000.350.000.000.00-11,65312.50%
MRK250117P000925002024-06-04 11:42AM EDT92.500.530.000.000.00-393612.50%
MRK250117P000950002024-06-18 11:02AM EDT95.000.490.000.000.00-11,97012.50%
MRK250117P000975002024-06-21 2:23PM EDT97.500.540.001.270.00-162332.06%
MRK250117P001000002024-06-24 3:42PM EDT100.000.470.460.620.00-164,43325.15%
MRK250117P001050002024-06-24 11:26AM EDT105.000.790.700.820.00-106,38123.17%
MRK250117P001100002024-06-24 12:13PM EDT110.001.131.071.180.00-13,34521.70%
MRK250117P001150002024-06-25 9:33AM EDT115.001.641.641.84-0.33-16.75%52,69920.89%
MRK250117P001200002024-06-25 1:22PM EDT120.002.642.433.00+0.15+6.02%454,49420.80%
MRK250117P001250002024-06-25 1:54PM EDT125.003.703.603.80+0.11+3.06%142,39318.46%
MRK250117P001300002024-06-25 2:18PM EDT130.005.305.205.45-0.25-4.50%81,43417.51%
MRK250117P001350002024-06-24 3:56PM EDT135.007.107.257.550.00-340916.36%
MRK250117P001400002024-06-25 1:13PM EDT140.0010.259.9010.65-2.96-22.41%46516.29%
MRK250117P001450002024-06-20 9:52AM EDT145.0017.4113.4014.250.00-2416.14%
MRK250117P001500002024-05-07 9:50AM EDT150.0021.9519.7021.100.00-5525.04%
MRK250117P001600002023-02-08 4:13PM EDT160.0053.6051.8554.550.00-1088.83%
MRK250117P001650002024-03-22 10:40AM EDT165.0041.2037.0041.500.00-10049.63%
MRK250117P001700002023-01-19 10:33AM EDT170.0061.0859.7562.000.00--189.43%
MRK250117P001850002024-03-22 10:40AM EDT185.0061.1557.0061.500.00-10053.84%