Marchés français ouverture 2 h 46 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 358,34 +142,59 (+0,39 %) EUR/USD
1,1040 0,0000 (-0,00 %) HANG SENG
17 244,94 +47,98 (+0,28 %) Bitcoin EUR
51 290,86 +1 391,85 (+2,79 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00100000 | 2024-09-05 1:17PM EDT | 2024-09-13 | 19.47 | 15.15 | 15.75 | 0.00 | - | 12 | 12 | 63.67% |
| MRK240920C00100000 | 2024-09-09 10:01AM EDT | 2024-09-20 | 16.30 | 15.15 | 16.45 | -2.33 | -12.51% | 3 | 116 | 58.50% |
| MRK241018C00100000 | 2024-09-05 9:36AM EDT | 2024-10-18 | 18.80 | 15.30 | 16.20 | 0.00 | - | 4 | 21 | 37.55% |
| MRK241115C00100000 | 2024-09-09 3:19PM EDT | 2024-11-15 | 16.45 | 16.05 | 17.35 | -1.85 | -10.11% | 2 | 12 | 38.97% |
| MRK250117C00100000 | 2024-09-09 2:32PM EDT | 2025-01-17 | 17.30 | 16.80 | 17.55 | -3.25 | -15.82% | 34 | 1,555 | 29.09% |
| MRK250321C00100000 | 2024-09-09 12:16PM EDT | 2025-03-21 | 19.15 | 18.25 | 18.95 | -1.68 | -8.07% | 5 | 1 | 29.80% |
| MRK250620C00100000 | 2024-09-04 1:17PM EDT | 2025-06-20 | 19.45 | 19.55 | 21.90 | 0.00 | - | 6 | 72 | 33.78% |
| MRK251219C00100000 | 2024-09-05 9:36AM EDT | 2025-12-19 | 24.30 | 21.40 | 21.95 | 0.00 | - | 1 | 33 | 26.48% |
| MRK260116C00100000 | 2024-09-09 10:27AM EDT | 2026-01-16 | 23.00 | 21.40 | 22.95 | -2.32 | -9.16% | 1 | 277 | 27.97% |
| MRK261218C00100000 | 2024-09-09 10:17AM EDT | 2026-12-18 | 25.30 | 24.05 | 25.00 | -1.45 | -5.42% | 2 | 125 | 25.08% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00100000 | 2024-09-09 11:41AM EDT | 2024-09-13 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 30 | 57.81% |
| MRK240920P00100000 | 2024-09-05 2:50PM EDT | 2024-09-20 | 0.10 | 0.03 | 0.14 | +0.05 | +100.00% | 1 | 6,958 | 47.07% |
| MRK240927P00100000 | 2024-08-20 2:22PM EDT | 2024-09-27 | 0.19 | 0.04 | 0.92 | 0.00 | - | 2 | 2 | 57.91% |
| MRK241004P00100000 | 2024-09-09 11:40AM EDT | 2024-10-04 | 0.30 | 0.06 | 0.30 | +0.18 | +150.00% | 8 | 8 | 36.48% |
| MRK241011P00100000 | 2024-09-09 2:37PM EDT | 2024-10-11 | 0.20 | 0.08 | 0.33 | -0.14 | -41.18% | 1 | 19 | 32.96% |
| MRK241018P00100000 | 2024-09-09 12:28PM EDT | 2024-10-18 | 0.22 | 0.05 | 0.27 | +0.09 | +69.23% | 15 | 7,481 | 28.54% |
| MRK241115P00100000 | 2024-09-09 2:09PM EDT | 2024-11-15 | 0.87 | 0.64 | 0.89 | +0.31 | +55.36% | 18 | 627 | 29.71% |
| MRK250117P00100000 | 2024-09-09 1:18PM EDT | 2025-01-17 | 1.35 | 1.34 | 1.62 | +0.35 | +35.00% | 12 | 4,335 | 26.12% |
| MRK250321P00100000 | 2024-09-09 3:20PM EDT | 2025-03-21 | 2.45 | 2.33 | 2.45 | +0.54 | +28.27% | 4 | 182 | 25.27% |
| MRK250417P00100000 | 2024-09-09 9:30AM EDT | 2025-04-17 | 3.25 | 2.63 | 2.74 | +1.00 | +44.44% | 2 | 9 | 24.84% |
| MRK250620P00100000 | 2024-09-09 1:24PM EDT | 2025-06-20 | 3.55 | 3.50 | 3.70 | +0.65 | +22.41% | 35 | 1,468 | 25.11% |
| MRK251219P00100000 | 2024-09-05 12:03PM EDT | 2025-12-19 | 4.48 | 5.15 | 5.60 | 0.00 | - | 4 | 679 | 24.29% |
| MRK260116P00100000 | 2024-09-09 2:46PM EDT | 2026-01-16 | 5.66 | 5.40 | 5.80 | +0.22 | +4.04% | 4 | 456 | 24.05% |
| MRK261218P00100000 | 2024-08-29 1:50PM EDT | 2026-12-18 | 6.88 | 7.80 | 8.50 | 0.00 | - | 5 | 75 | 23.26% |
