La bourse ferme dans 1 h 31 min
CAC 40
7 407,21 +54,91 (+0,75 %) Euro Stoxx 50
4 775,12 +37,06 (+0,78 %) Dow Jones
40 662,24 +316,83 (+0,79 %) EUR/USD
1,1050 -0,0039 (-0,35 %) Gold future
2 532,30 +7,70 (+0,30 %) Bitcoin EUR
50 404,36 +1 167,64 (+2,37 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00110000 | 2024-09-04 2:12PM EDT | 2024-09-13 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MRK240920C00110000 | 2024-09-06 1:38PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 2,572 | 0.00% |
| MRK240927C00110000 | 2024-08-28 11:00AM EDT | 2024-09-27 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MRK241018C00110000 | 2024-09-06 2:32PM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 0.00% |
| MRK241115C00110000 | 2024-09-06 12:08PM EDT | 2024-11-15 | 10.87 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 0.00% |
| MRK250117C00110000 | 2024-09-06 12:54PM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,645 | 0.00% |
| MRK250321C00110000 | 2024-09-06 2:29PM EDT | 2025-03-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 121 | 0.00% |
| MRK250417C00110000 | 2024-09-03 10:16AM EDT | 2025-04-17 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK250620C00110000 | 2024-09-04 10:44AM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,087 | 0.00% |
| MRK251219C00110000 | 2024-08-20 2:07PM EDT | 2025-12-19 | 15.72 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 0.00% |
| MRK260116C00110000 | 2024-09-06 3:01PM EDT | 2026-01-16 | 17.71 | 0.00 | 0.00 | 0.00 | - | 13 | 1,519 | 0.00% |
| MRK261218C00110000 | 2024-09-05 1:23PM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 40 | 261 | 0.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00110000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 742 | 12.50% |
| MRK240920P00110000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 20,044 | 6.25% |
| MRK240927P00110000 | 2024-09-06 10:42AM EDT | 2024-09-27 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 6.25% |
| MRK241004P00110000 | 2024-09-06 2:46PM EDT | 2024-10-04 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| MRK241011P00110000 | 2024-09-05 1:53PM EDT | 2024-10-11 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| MRK241018P00110000 | 2024-09-06 3:19PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 45 | 12,028 | 3.13% |
| MRK241115P00110000 | 2024-09-06 3:28PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 78 | 1,748 | 3.13% |
| MRK250117P00110000 | 2024-09-06 3:47PM EDT | 2025-01-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 48 | 3,889 | 1.56% |
| MRK250321P00110000 | 2024-09-06 2:22PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 32 | 144 | 1.56% |
| MRK250417P00110000 | 2024-08-19 11:05AM EDT | 2025-04-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MRK250620P00110000 | 2024-09-05 12:45PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 1,154 | 1.56% |
| MRK251219P00110000 | 2024-08-30 1:19PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 1.56% |
| MRK260116P00110000 | 2024-08-22 1:07PM EDT | 2026-01-16 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,229 | 1.56% |
| MRK261218P00110000 | 2024-08-29 11:27AM EDT | 2026-12-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
