Marchés français ouverture 4 h 21 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 578,23 +958,46 (+2,69 %) EUR/USD
1,1014 -0,0002 (-0,02 %) HANG SENG
17 208,51 +99,80 (+0,58 %) Bitcoin EUR
52 611,58 +980,02 (+1,90 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00135000 | 2024-09-11 10:45AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,119 | 39.06% |
| MRK241018C00135000 | 2024-09-11 2:39PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 21 | 1,915 | 26.17% |
| MRK241115C00135000 | 2024-09-11 12:16PM EDT | 2024-11-15 | 0.32 | 0.25 | 0.36 | -0.02 | -5.88% | 2 | 496 | 25.20% |
| MRK250117C00135000 | 2024-09-11 3:54PM EDT | 2025-01-17 | 0.74 | 0.70 | 0.75 | +0.09 | +13.85% | 49 | 3,407 | 21.47% |
| MRK250321C00135000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 1.50 | 1.29 | 1.53 | -1.03 | -40.71% | 1 | 150 | 21.78% |
| MRK250417C00135000 | 2024-08-20 1:57PM EDT | 2025-04-17 | 2.10 | 1.61 | 2.01 | 0.00 | - | 12 | 13 | 22.43% |
| MRK250620C00135000 | 2024-09-10 3:57PM EDT | 2025-06-20 | 2.90 | 2.37 | 2.83 | 0.00 | - | 3 | 1,513 | 22.50% |
| MRK251219C00135000 | 2024-09-05 1:44PM EDT | 2025-12-19 | 6.67 | 2.93 | 4.90 | 0.00 | - | 3 | 204 | 22.38% |
| MRK260116C00135000 | 2024-09-10 12:07PM EDT | 2026-01-16 | 5.20 | 4.80 | 5.95 | 0.00 | - | 16 | 733 | 23.96% |
| MRK261218C00135000 | 2024-09-09 12:43PM EDT | 2026-12-18 | 9.00 | 7.65 | 8.25 | 0.00 | - | 6 | 126 | 22.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00135000 | 2024-09-05 11:02AM EDT | 2024-09-13 | 15.95 | 20.15 | 21.80 | 0.00 | - | - | 0 | 167.77% |
| MRK240920P00135000 | 2024-09-04 10:06AM EDT | 2024-09-20 | 20.00 | 20.10 | 22.05 | 0.00 | - | 1 | 76 | 82.03% |
| MRK241018P00135000 | 2024-09-09 10:59AM EDT | 2024-10-18 | 19.60 | 19.75 | 22.85 | 0.00 | - | 17 | 56 | 59.69% |
| MRK250117P00135000 | 2024-08-19 10:37AM EDT | 2025-01-17 | 21.30 | 20.85 | 21.10 | 0.00 | - | 1 | 772 | 21.97% |
| MRK250620P00135000 | 2024-08-02 2:58PM EDT | 2025-06-20 | 21.40 | 18.25 | 19.10 | 0.00 | - | 1 | 136 | 0.00% |
| MRK251219P00135000 | 2024-07-08 10:08AM EDT | 2025-12-19 | 14.77 | 24.40 | 25.95 | 0.00 | - | 1 | 26 | 24.09% |
| MRK260116P00135000 | 2024-08-07 9:54AM EDT | 2026-01-16 | 25.65 | 19.15 | 21.00 | 0.00 | - | 590 | 453 | 10.87% |
| MRK261218P00135000 | 2024-08-28 10:28AM EDT | 2026-12-18 | 22.80 | 24.75 | 25.65 | 0.00 | - | 2 | 293 | 17.56% |
