Marchés français ouverture 3 h 29 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 605,62 +985,85 (+2,77 %) EUR/USD
1,1016 -0,0001 (-0,01 %) HANG SENG
17 273,96 +165,25 (+0,97 %) Bitcoin EUR
52 913,41 +1 395,99 (+2,71 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00105000 | 2024-09-10 2:58PM EDT | 2024-09-13 | 10.45 | 9.60 | 10.00 | 0.00 | - | 1 | 1 | 68.36% |
| MRK240920C00105000 | 2024-09-10 2:50PM EDT | 2024-09-20 | 10.63 | 8.70 | 10.55 | 0.00 | - | 35 | 100 | 57.08% |
| MRK241004C00105000 | 2024-09-06 2:37PM EDT | 2024-10-04 | 13.35 | 8.70 | 10.20 | 0.00 | - | 3 | 3 | 30.03% |
| MRK241018C00105000 | 2024-09-05 2:54PM EDT | 2024-10-18 | 10.50 | 9.85 | 10.85 | -4.26 | -28.86% | 1 | 4,248 | 31.47% |
| MRK241115C00105000 | 2024-09-10 2:50PM EDT | 2024-11-15 | 12.20 | 11.40 | 11.55 | 0.00 | - | 32 | 49 | 28.96% |
| MRK250117C00105000 | 2024-09-09 2:00PM EDT | 2025-01-17 | 12.89 | 12.45 | 13.50 | -0.33 | -2.50% | 2 | 5,501 | 29.68% |
| MRK250321C00105000 | 2024-09-09 1:11PM EDT | 2025-03-21 | 15.10 | 13.90 | 14.25 | 0.00 | - | 27 | 31 | 26.95% |
| MRK250417C00105000 | 2024-08-21 10:00AM EDT | 2025-04-17 | 15.60 | 14.25 | 15.05 | 0.00 | - | - | 2 | 27.84% |
| MRK250620C00105000 | 2024-09-11 3:12PM EDT | 2025-06-20 | 15.50 | 15.40 | 16.75 | -0.73 | -4.50% | 1 | 979 | 29.25% |
| MRK251219C00105000 | 2024-07-30 3:56PM EDT | 2025-12-19 | 19.55 | 17.65 | 20.40 | 0.00 | - | 7 | 54 | 30.61% |
| MRK260116C00105000 | 2024-09-09 1:25PM EDT | 2026-01-16 | 18.96 | 17.85 | 19.25 | 0.00 | - | 12 | 1,415 | 27.35% |
| MRK261218C00105000 | 2024-09-10 11:37AM EDT | 2026-12-18 | 21.00 | 20.45 | 21.15 | 0.00 | - | 2 | 54 | 24.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00105000 | 2024-09-10 3:53PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.09 | 0.00 | - | 17 | 42 | 60.55% |
| MRK240920P00105000 | 2024-09-10 9:48AM EDT | 2024-09-20 | 0.16 | 0.09 | 0.15 | 0.00 | - | 3 | 1,684 | 35.65% |
| MRK240927P00105000 | 2024-09-09 3:12PM EDT | 2024-09-27 | 0.21 | 0.16 | 0.22 | 0.00 | - | 291 | 290 | 29.15% |
| MRK241004P00105000 | 2024-09-11 3:20PM EDT | 2024-10-04 | 0.29 | 0.25 | 0.51 | +0.06 | +26.09% | 2 | 122 | 30.40% |
| MRK241011P00105000 | 2024-09-11 2:03PM EDT | 2024-10-11 | 0.43 | 0.32 | 1.62 | +0.01 | +2.38% | 16 | 42 | 40.33% |
| MRK241018P00105000 | 2024-09-11 3:21PM EDT | 2024-10-18 | 0.54 | 0.41 | 0.53 | +0.12 | +28.57% | 3 | 5,687 | 24.24% |
| MRK241115P00105000 | 2024-09-11 2:37PM EDT | 2024-11-15 | 1.57 | 1.45 | 1.53 | +0.19 | +13.77% | 1,379 | 1,704 | 26.75% |
| MRK250117P00105000 | 2024-09-11 3:55PM EDT | 2025-01-17 | 2.58 | 2.34 | 2.69 | +0.28 | +12.17% | 28 | 7,275 | 24.73% |
| MRK250321P00105000 | 2024-09-11 2:59PM EDT | 2025-03-21 | 3.65 | 3.45 | 3.60 | +0.25 | +7.35% | 30 | 541 | 23.62% |
| MRK250417P00105000 | 2024-09-03 12:39PM EDT | 2025-04-17 | 3.25 | 3.80 | 3.95 | 0.00 | - | 2 | 3 | 23.29% |
| MRK250620P00105000 | 2024-09-10 12:07PM EDT | 2025-06-20 | 4.95 | 4.75 | 5.80 | 0.00 | - | 408 | 1,609 | 25.80% |
| MRK251219P00105000 | 2024-08-05 11:12AM EDT | 2025-12-19 | 8.00 | 6.25 | 6.75 | 0.00 | - | 2 | 730 | 22.19% |
| MRK260116P00105000 | 2024-09-11 12:55PM EDT | 2026-01-16 | 7.25 | 7.00 | 7.25 | 0.00 | - | 7 | 4,860 | 22.61% |
| MRK261218P00105000 | 2024-08-22 9:38AM EDT | 2026-12-18 | 9.10 | 9.40 | 10.50 | 0.00 | - | 1 | 18 | 22.64% |
