Marchés français ouverture 6 h 34 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 928,76 -230,40 (-0,64 %) EUR/USD
1,1023 0,0000 (-0,00 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 190,07 +725,43 (+1,41 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00115000 | 2024-09-10 3:52PM EDT | 2024-09-13 | 1.67 | 1.28 | 1.41 | +0.25 | +17.61% | 158 | 534 | 29.74% |
| MRK240920C00115000 | 2024-09-10 3:51PM EDT | 2024-09-20 | 2.00 | 1.61 | 1.68 | +0.17 | +9.29% | 477 | 6,085 | 19.85% |
| MRK240927C00115000 | 2024-09-10 12:43PM EDT | 2024-09-27 | 2.02 | 1.95 | 2.26 | -0.08 | -3.81% | 71 | 168 | 21.09% |
| MRK241004C00115000 | 2024-09-09 10:16AM EDT | 2024-10-04 | 1.90 | 2.33 | 2.50 | -1.40 | -42.42% | 5 | 25 | 19.79% |
| MRK241011C00115000 | 2024-09-09 9:40AM EDT | 2024-10-11 | 2.88 | 2.12 | 2.94 | 0.00 | - | 2 | 11 | 20.70% |
| MRK241018C00115000 | 2024-09-10 3:33PM EDT | 2024-10-18 | 3.24 | 2.99 | 3.10 | +0.09 | +2.86% | 225 | 1,587 | 19.78% |
| MRK241025C00115000 | 2024-09-10 3:09PM EDT | 2024-10-25 | 3.60 | 3.00 | 3.60 | +0.13 | +3.75% | 1 | 1 | 21.28% |
| MRK241115C00115000 | 2024-09-10 2:34PM EDT | 2024-11-15 | 5.31 | 5.05 | 5.15 | 0.00 | - | 236 | 1,044 | 25.51% |
| MRK250117C00115000 | 2024-09-10 3:48PM EDT | 2025-01-17 | 6.85 | 6.55 | 6.70 | +0.18 | +2.70% | 82 | 2,270 | 23.93% |
| MRK250321C00115000 | 2024-09-09 12:00PM EDT | 2025-03-21 | 9.04 | 8.20 | 8.35 | 0.00 | - | 1 | 94 | 24.59% |
| MRK250417C00115000 | 2024-09-10 1:50PM EDT | 2025-04-17 | 8.80 | 8.50 | 9.75 | -0.46 | -4.97% | 5 | 23 | 26.97% |
| MRK250620C00115000 | 2024-09-10 11:27AM EDT | 2025-06-20 | 9.82 | 9.85 | 10.20 | -0.18 | -1.80% | 10 | 275 | 24.84% |
| MRK251219C00115000 | 2024-09-10 1:44PM EDT | 2025-12-19 | 13.00 | 12.40 | 12.95 | -0.42 | -3.13% | 10 | 1,239 | 24.72% |
| MRK260116C00115000 | 2024-09-09 3:34PM EDT | 2026-01-16 | 13.00 | 11.90 | 13.15 | 0.00 | - | 2 | 391 | 24.38% |
| MRK261218C00115000 | 2024-09-10 9:36AM EDT | 2026-12-18 | 15.71 | 14.15 | 16.40 | -3.10 | -16.48% | 1 | 48 | 23.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00115000 | 2024-09-10 3:51PM EDT | 2024-09-13 | 0.66 | 0.83 | 1.09 | -0.35 | -34.65% | 168 | 816 | 29.98% |
| MRK240920P00115000 | 2024-09-10 3:38PM EDT | 2024-09-20 | 1.69 | 1.77 | 1.84 | -0.25 | -12.89% | 133 | 4,453 | 26.32% |
| MRK240927P00115000 | 2024-09-10 9:52AM EDT | 2024-09-27 | 2.03 | 1.94 | 2.18 | -0.27 | -11.74% | 6 | 52 | 23.61% |
| MRK241004P00115000 | 2024-09-10 1:41PM EDT | 2024-10-04 | 2.30 | 2.31 | 2.44 | -0.22 | -8.73% | 5 | 16 | 22.10% |
| MRK241011P00115000 | 2024-09-09 9:30AM EDT | 2024-10-11 | 2.37 | 1.76 | 2.84 | -1.53 | -39.23% | 19 | 11 | 22.43% |
| MRK241018P00115000 | 2024-09-10 3:45PM EDT | 2024-10-18 | 2.83 | 2.79 | 2.88 | +0.01 | +0.35% | 92 | 3,971 | 20.53% |
| MRK241115P00115000 | 2024-09-10 3:43PM EDT | 2024-11-15 | 4.20 | 4.40 | 4.50 | -0.29 | -6.46% | 103 | 3,270 | 23.88% |
| MRK250117P00115000 | 2024-09-10 3:19PM EDT | 2025-01-17 | 5.55 | 5.70 | 5.85 | -0.40 | -6.72% | 29 | 5,844 | 22.04% |
| MRK250321P00115000 | 2024-09-10 1:17PM EDT | 2025-03-21 | 6.95 | 6.90 | 7.05 | -0.20 | -2.80% | 8 | 125 | 21.68% |
| MRK250417P00115000 | 2024-09-09 3:32PM EDT | 2025-04-17 | 7.40 | 7.10 | 7.50 | 0.00 | - | 5 | 9 | 21.57% |
| MRK250620P00115000 | 2024-09-09 2:53PM EDT | 2025-06-20 | 8.65 | 8.35 | 8.70 | 0.00 | - | 8 | 1,257 | 21.96% |
| MRK251219P00115000 | 2024-09-05 11:39AM EDT | 2025-12-19 | 9.20 | 10.45 | 10.90 | 0.00 | - | 1 | 1,154 | 21.40% |
| MRK260116P00115000 | 2024-09-10 10:57AM EDT | 2026-01-16 | 11.20 | 10.75 | 11.25 | +1.50 | +15.46% | 1 | 206 | 21.45% |
| MRK261218P00115000 | 2024-09-05 10:41AM EDT | 2026-12-18 | 11.60 | 13.25 | 14.05 | 0.00 | - | 1 | 41 | 20.63% |
