Marchés français ouverture 7 h 7 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1132 -0,0002 (-0,02 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 367,31 -794,07 (-1,49 %)
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:140.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00140000 | 2024-09-16 3:31PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 136 | 3,533 | 51.56% |
| MRK240927C00140000 | 2024-09-16 1:19PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 1 | 1 | 55.76% |
| MRK241018C00140000 | 2024-09-12 2:08PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 3,922 | 35.16% |
| MRK241115C00140000 | 2024-09-10 1:54PM EDT | 2024-11-15 | 0.19 | 0.09 | 0.72 | 0.00 | - | 2 | 17 | 31.67% |
| MRK250117C00140000 | 2024-09-16 3:53PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.66 | +0.24 | +66.67% | 432 | 4,377 | 21.72% |
| MRK250321C00140000 | 2024-09-16 2:01PM EDT | 2025-03-21 | 1.27 | 1.18 | 1.37 | +0.40 | +45.98% | 6 | 190 | 21.75% |
| MRK250417C00140000 | 2024-09-10 12:52PM EDT | 2025-04-17 | 1.28 | 1.45 | 1.73 | 0.00 | - | 2 | 27 | 21.94% |
| MRK250620C00140000 | 2024-09-16 10:34AM EDT | 2025-06-20 | 2.30 | 2.27 | 2.66 | +0.49 | +27.07% | 100 | 1,248 | 22.50% |
| MRK250919C00140000 | 2024-09-13 11:23AM EDT | 2025-09-19 | 2.83 | 2.11 | 3.65 | 0.00 | - | - | 14 | 22.22% |
| MRK251219C00140000 | 2024-09-16 1:40PM EDT | 2025-12-19 | 4.50 | 2.91 | 4.90 | +0.34 | +8.17% | 3 | 164 | 22.73% |
| MRK260116C00140000 | 2024-09-13 3:02PM EDT | 2026-01-16 | 3.80 | 4.70 | 5.00 | 0.00 | - | 6 | 197 | 22.28% |
| MRK261218C00140000 | 2024-08-16 11:07AM EDT | 2026-12-18 | 6.25 | 6.60 | 7.10 | 0.00 | - | 1 | 75 | 20.46% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00140000 | 2024-09-09 10:20AM EDT | 2024-09-20 | 24.50 | 21.95 | 23.50 | 0.00 | - | 10 | 22 | 109.18% |
| MRK240927P00140000 | 2024-09-09 12:40PM EDT | 2024-09-27 | 24.10 | 21.85 | 23.00 | 0.00 | - | 2 | 5 | 61.47% |
| MRK241018P00140000 | 2024-09-16 9:44AM EDT | 2024-10-18 | 23.40 | 21.90 | 22.90 | -0.70 | -2.90% | 1 | 46 | 45.17% |
| MRK250117P00140000 | 2024-07-02 12:32PM EDT | 2025-01-17 | 14.00 | 24.45 | 28.35 | 0.00 | - | 10 | 20 | 49.62% |
| MRK250620P00140000 | 2024-06-27 3:13PM EDT | 2025-06-20 | 14.65 | 15.05 | 17.80 | 0.00 | - | 3 | 154 | 0.00% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 43.09% |
| MRK260116P00140000 | 2024-07-30 2:19PM EDT | 2026-01-16 | 27.46 | 24.20 | 24.95 | 0.00 | - | 95 | 96 | 17.64% |
| MRK261218P00140000 | 2024-07-30 9:33AM EDT | 2026-12-18 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
