La bourse ferme dans 5 h 39 min
CAC 40
7 412,27 +59,97 (+0,82 %) Euro Stoxx 50
4 785,06 +47,00 (+0,99 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1059 -0,0029 (-0,27 %) Gold future
2 525,50 +0,90 (+0,04 %) Bitcoin EUR
49 941,57 +630,32 (+1,28 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00120000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 3.13% |
| MRK240920C00120000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| MRK240927C00120000 | 2024-09-06 3:16PM EDT | 2024-09-27 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MRK241004C00120000 | 2024-09-06 12:26PM EDT | 2024-10-04 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK241011C00120000 | 2024-09-06 10:43AM EDT | 2024-10-11 | 2.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK241018C00120000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 1.56% |
| MRK241115C00120000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MRK250117C00120000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| MRK250321C00120000 | 2024-09-06 3:33PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| MRK250417C00120000 | 2024-09-06 9:48AM EDT | 2025-04-17 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRK250620C00120000 | 2024-09-06 3:19PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| MRK251219C00120000 | 2024-09-05 3:23PM EDT | 2025-12-19 | 12.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| MRK260116C00120000 | 2024-09-05 2:45PM EDT | 2026-01-16 | 12.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| MRK261218C00120000 | 2024-09-05 10:25AM EDT | 2026-12-18 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00120000 | 2024-09-06 2:10PM EDT | 2024-09-13 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 0.00% |
| MRK240920P00120000 | 2024-09-06 2:10PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MRK240927P00120000 | 2024-09-06 12:23PM EDT | 2024-09-27 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK241004P00120000 | 2024-09-06 11:12AM EDT | 2024-10-04 | 3.37 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| MRK241018P00120000 | 2024-09-06 3:33PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MRK241115P00120000 | 2024-09-06 2:45PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MRK250117P00120000 | 2024-09-06 12:10PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK250321P00120000 | 2024-09-06 11:00AM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MRK250417P00120000 | 2024-08-30 12:07PM EDT | 2025-04-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620P00120000 | 2024-09-06 1:27PM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRK251219P00120000 | 2024-09-05 11:36AM EDT | 2025-12-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK260116P00120000 | 2024-09-06 12:52PM EDT | 2026-01-16 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218P00120000 | 2024-09-05 10:32AM EDT | 2026-12-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
