La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,77+1,52 (+1,22 %)
À la clôture : 04:00PM EDT
125,15 -0,62 (-0,49 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240726C001050002024-07-17 10:21AM EDT105.0021.2519.0023.050.00--185.06%
MRK240726C001090002024-07-16 11:28AM EDT109.0019.5015.0019.050.00--470.51%
MRK240726C001110002024-07-17 10:39AM EDT111.0015.3012.7017.100.00--555.18%
MRK240726C001150002024-07-18 12:29PM EDT115.008.138.8513.000.00-1212100.49%
MRK240726C001180002024-07-19 3:11PM EDT118.008.025.8510.00+1.07+15.40%5383.81%
MRK240726C001200002024-07-18 3:31PM EDT120.006.105.806.40+1.60+35.56%58140.38%
MRK240726C001210002024-07-18 9:48AM EDT121.005.105.005.60+1.25+32.47%3340.14%
MRK240726C001220002024-07-19 12:03PM EDT122.004.254.104.45+1.55+57.41%5621532.08%
MRK240726C001230002024-07-19 12:10PM EDT123.003.653.254.10+1.25+52.08%744738.87%
MRK240726C001240002024-07-18 3:58PM EDT124.002.652.492.67+0.73+38.02%943525.59%
MRK240726C001250002024-07-19 3:03PM EDT125.001.911.841.95+0.59+44.70%14821123.93%
MRK240726C001260002024-07-19 3:59PM EDT126.001.311.291.37+0.71+118.33%47242123.02%
MRK240726C001270002024-07-19 3:57PM EDT127.000.850.860.93+0.27+46.55%33525322.63%
MRK240726C001280002024-07-19 3:48PM EDT128.000.550.580.62+0.20+57.14%18016122.71%
MRK240726C001290002024-07-19 3:46PM EDT129.000.390.320.39+0.17+77.27%2,33774022.66%
MRK240726C001300002024-07-19 3:51PM EDT130.000.190.200.23+0.04+26.67%53264122.46%
MRK240726C001310002024-07-19 3:15PM EDT131.000.160.120.15+0.08+100.00%9438623.24%
MRK240726C001320002024-07-19 12:58PM EDT132.000.080.080.270.00-17588030.76%
MRK240726C001330002024-07-19 10:27AM EDT133.000.110.040.26-0.03-21.43%212433.79%
MRK240726C001340002024-07-19 2:50PM EDT134.000.050.020.13-0.02-28.57%4227331.45%
MRK240726C001350002024-07-19 3:41PM EDT135.000.040.010.23-0.03-42.86%2220538.97%
MRK240726C001360002024-07-05 2:59PM EDT136.000.100.010.160.00-134538.67%
MRK240726C001370002024-07-12 10:31AM EDT137.000.100.010.070.00-519935.55%
MRK240726C001380002024-07-08 3:22PM EDT138.000.050.010.220.00-14347.36%
MRK240726C001390002024-07-08 3:30PM EDT139.000.040.010.290.00-2505153.42%
MRK240726C001400002024-07-17 12:10PM EDT140.000.050.000.130.00-149847.66%
MRK240726C001410002024-07-17 11:23AM EDT141.000.040.010.290.00-202051.56%
MRK240726C001420002024-07-17 11:25AM EDT142.000.030.010.290.00-3027054.10%
MRK240726C001430002024-07-17 11:26AM EDT143.000.030.000.290.00-902156.25%
MRK240726C001440002024-07-12 10:11AM EDT144.000.040.000.290.00--5058.69%
MRK240726C001450002024-07-12 3:44PM EDT145.000.030.000.280.00--2060.74%
MRK240726C001500002024-07-15 9:51AM EDT150.000.050.000.250.00-1170.90%
MRK240726C001550002024-07-17 2:48PM EDT155.000.010.000.020.00--859.38%
MRK240726C001600002024-07-16 9:50AM EDT160.000.010.000.280.00-13193.36%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240726P000950002024-07-19 12:37PM EDT95.000.010.000.250.00-1501108.79%
MRK240726P001000002024-07-08 3:05PM EDT100.000.030.000.230.00--1090.23%
MRK240726P001050002024-07-18 2:28PM EDT105.000.040.000.240.00-155774.02%
MRK240726P001090002024-07-19 2:40PM EDT109.000.030.010.24-0.03-50.00%11019061.33%
MRK240726P001100002024-07-19 2:28PM EDT110.000.040.000.25-0.03-42.86%4023558.01%
MRK240726P001110002024-07-18 10:25AM EDT111.000.060.010.250.00-1002055.18%
MRK240726P001120002024-07-19 2:42PM EDT112.000.040.020.26-0.06-60.00%4024152.64%
MRK240726P001130002024-07-19 12:41PM EDT113.000.050.020.270.00-209556.74%
MRK240726P001140002024-07-16 11:25AM EDT114.000.050.020.080.00-2132041.41%
MRK240726P001150002024-07-19 2:42PM EDT115.000.060.030.28-0.07-53.85%8018449.81%
MRK240726P001160002024-07-18 1:48PM EDT116.000.150.030.100.00-1111136.72%
MRK240726P001170002024-07-18 12:05PM EDT117.000.250.040.120.00-31134.77%
MRK240726P001180002024-07-18 3:44PM EDT118.000.110.040.12-0.10-47.62%2831.45%
MRK240726P001190002024-07-17 9:39AM EDT119.000.160.090.120.00-1228.13%
MRK240726P001200002024-07-19 12:56PM EDT120.000.150.100.16-0.26-63.41%851126.56%
MRK240726P001210002024-07-19 12:41PM EDT121.000.220.180.23-0.37-62.71%1718825.34%
MRK240726P001220002024-07-19 3:18PM EDT122.000.320.270.33-0.47-59.49%1417424.17%
MRK240726P001230002024-07-19 3:59PM EDT123.000.460.380.48-0.67-59.29%3765623.07%
MRK240726P001240002024-07-19 3:18PM EDT124.000.740.640.70-0.96-56.47%3425222.12%
MRK240726P001250002024-07-19 3:57PM EDT125.001.060.971.04-1.14-51.82%6057221.68%
MRK240726P001260002024-07-19 3:59PM EDT126.001.481.411.46-1.87-55.82%81563120.85%
MRK240726P001270002024-07-19 12:47PM EDT127.001.861.962.07-2.29-55.18%726721.17%
MRK240726P001280002024-07-19 2:56PM EDT128.002.692.562.80-2.11-43.96%264821.78%
MRK240726P001290002024-07-18 11:37AM EDT129.005.733.053.600.00-62422.22%
MRK240726P001300002024-07-19 3:00PM EDT130.004.203.405.45-1.89-31.03%24643.56%
MRK240726P001310002024-07-15 1:34PM EDT131.003.854.205.550.00-3628.71%
MRK240726P001320002024-07-12 10:41AM EDT132.003.505.208.350.00-582769.46%
MRK240726P001330002024-07-02 3:41PM EDT133.005.436.409.350.00-16074.27%
MRK240726P001340002024-07-18 10:04AM EDT134.009.406.3010.300.00-1077.98%
MRK240726P001350002024-07-15 9:35AM EDT135.006.907.2511.350.00-8083.40%
MRK240726P001360002024-07-12 9:55AM EDT136.006.698.2512.350.00--087.79%
MRK240726P001400002024-07-16 1:07PM EDT140.0013.5012.1016.350.00--0104.20%
MRK240726P001430002024-07-16 12:39PM EDT143.0017.3015.1019.15+1.05+6.46%20111.30%
MRK240726P001440002024-07-16 12:39PM EDT144.0017.2516.3020.350.00--054.59%
MRK240726P001450002024-07-16 12:39PM EDT145.0018.2516.9521.200.00--0119.58%
MRK240726P001500002024-07-16 1:07PM EDT150.0023.5022.1026.300.00--0138.82%