Marchés français ouverture 4 h 13 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 566,88 +947,11 (+2,66 %) EUR/USD
1,1016 -0,0001 (-0,01 %) HANG SENG
17 270,07 +161,36 (+0,94 %) Bitcoin EUR
52 707,15 +851,96 (+1,64 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00125000 | 2024-09-11 9:37AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 264 | 50.00% |
| MRK240920C00125000 | 2024-09-10 3:46PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 21 | 5,027 | 27.93% |
| MRK240927C00125000 | 2024-09-10 2:20PM EDT | 2024-09-27 | 0.08 | 0.02 | 0.79 | 0.00 | - | 16 | 28 | 39.92% |
| MRK241004C00125000 | 2024-09-11 11:21AM EDT | 2024-10-04 | 0.44 | 0.04 | 0.31 | +0.34 | +340.00% | 16 | 206 | 25.32% |
| MRK241011C00125000 | 2024-09-11 2:04PM EDT | 2024-10-11 | 0.15 | 0.09 | 1.12 | -0.38 | -71.70% | 16 | 22 | 32.98% |
| MRK241018C00125000 | 2024-09-11 3:56PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.24 | -0.11 | -33.33% | 899 | 7,261 | 18.75% |
| MRK241115C00125000 | 2024-09-11 3:43PM EDT | 2024-11-15 | 1.19 | 1.18 | 1.26 | -0.36 | -23.23% | 187 | 2,072 | 23.44% |
| MRK250117C00125000 | 2024-09-11 3:31PM EDT | 2025-01-17 | 2.32 | 2.24 | 2.32 | -0.40 | -14.71% | 70 | 6,420 | 21.72% |
| MRK250321C00125000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 4.15 | 3.45 | 3.65 | +0.30 | +7.79% | 2 | 175 | 22.38% |
| MRK250417C00125000 | 2024-09-06 2:34PM EDT | 2025-04-17 | 5.70 | 3.90 | 4.15 | 0.00 | - | 20 | 48 | 22.50% |
| MRK250620C00125000 | 2024-09-09 3:19PM EDT | 2025-06-20 | 5.50 | 5.15 | 5.40 | 0.00 | - | 10 | 576 | 23.10% |
| MRK251219C00125000 | 2024-09-04 9:56AM EDT | 2025-12-19 | 8.15 | 7.45 | 8.00 | 0.00 | - | 1 | 474 | 23.21% |
| MRK260116C00125000 | 2024-09-09 2:44PM EDT | 2026-01-16 | 8.50 | 7.85 | 9.05 | 0.00 | - | 10 | 160 | 24.55% |
| MRK261218C00125000 | 2024-09-09 10:54AM EDT | 2026-12-18 | 11.50 | 10.85 | 11.65 | 0.00 | - | 3 | 319 | 22.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00125000 | 2024-09-10 2:11PM EDT | 2024-09-13 | 9.50 | 8.50 | 11.90 | 0.00 | - | 3 | 1 | 147.61% |
| MRK240920P00125000 | 2024-09-10 2:18PM EDT | 2024-09-20 | 10.25 | 10.30 | 12.05 | 0.00 | - | 11 | 3,533 | 55.32% |
| MRK241018P00125000 | 2024-09-11 1:56PM EDT | 2024-10-18 | 11.10 | 10.80 | 12.05 | +0.90 | +8.82% | 8 | 2,727 | 35.66% |
| MRK241115P00125000 | 2024-09-11 3:14PM EDT | 2024-11-15 | 11.49 | 11.20 | 12.00 | +0.98 | +9.32% | 3 | 160 | 26.58% |
| MRK250117P00125000 | 2024-09-10 2:18PM EDT | 2025-01-17 | 11.67 | 11.95 | 13.20 | 0.00 | - | 10 | 3,155 | 24.29% |
| MRK250417P00125000 | 2024-09-04 11:41AM EDT | 2025-04-17 | 13.10 | 12.85 | 13.75 | 0.00 | - | - | 8 | 20.37% |
| MRK250620P00125000 | 2024-09-04 10:38AM EDT | 2025-06-20 | 13.98 | 13.90 | 16.15 | 0.00 | - | 1 | 358 | 24.32% |
| MRK251219P00125000 | 2024-07-30 12:29PM EDT | 2025-12-19 | 14.88 | 14.20 | 15.60 | 0.00 | - | 4 | 96 | 17.85% |
| MRK260116P00125000 | 2024-09-11 3:04PM EDT | 2026-01-16 | 16.50 | 16.00 | 17.00 | +0.86 | +5.50% | 2 | 1,033 | 20.08% |
| MRK261218P00125000 | 2024-08-26 3:06PM EDT | 2026-12-18 | 17.75 | 18.20 | 19.50 | 0.00 | - | 1 | 13 | 19.19% |
