Marchés français ouverture 8 h 11 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 +0,0053 (+0,48 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 001,43 -1 427,52 (-2,67 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00145000 | 2024-09-11 2:37PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,268 | 60.94% |
| MRK240927C00145000 | 2024-09-11 9:54AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.48 | 0.00 | - | - | 1 | 64.55% |
| MRK241018C00145000 | 2024-09-13 2:28PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.15 | 0.00 | - | 26 | 3,492 | 35.84% |
| MRK241115C00145000 | 2024-09-11 10:39AM EDT | 2024-11-15 | 0.12 | 0.07 | 0.15 | 0.00 | - | 2 | 23 | 26.37% |
| MRK250117C00145000 | 2024-09-16 10:14AM EDT | 2025-01-17 | 0.35 | 0.29 | 0.40 | 0.00 | - | 11 | 2,013 | 22.22% |
| MRK250321C00145000 | 2024-09-12 12:19PM EDT | 2025-03-21 | 0.55 | 0.71 | 0.86 | 0.00 | - | 1 | 10 | 21.64% |
| MRK250417C00145000 | 2024-09-06 3:54PM EDT | 2025-04-17 | 1.11 | 0.94 | 1.10 | 0.00 | - | 5 | 7 | 21.62% |
| MRK250620C00145000 | 2024-09-11 2:11PM EDT | 2025-06-20 | 1.30 | 1.50 | 2.24 | 0.00 | - | 200 | 422 | 23.64% |
| MRK251219C00145000 | 2024-09-10 9:38AM EDT | 2025-12-19 | 2.45 | 2.43 | 3.90 | 0.00 | - | 10 | 435 | 22.65% |
| MRK260116C00145000 | 2024-09-11 3:06PM EDT | 2026-01-16 | 3.00 | 3.60 | 4.10 | 0.00 | - | 4 | 442 | 22.45% |
| MRK261218C00145000 | 2024-08-29 3:00PM EDT | 2026-12-18 | 6.50 | 6.50 | 8.85 | 0.00 | - | 1 | 10 | 24.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00145000 | 2024-08-08 12:35PM EDT | 2024-09-20 | 31.93 | 26.50 | 29.15 | 0.00 | - | 1 | 0 | 129.35% |
| MRK241018P00145000 | 2024-06-17 2:14PM EDT | 2024-10-18 | 17.40 | 18.45 | 19.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRK250117P00145000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 19.70 | 18.85 | 20.95 | 0.00 | - | 2 | 6 | 0.00% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.85 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00145000 | 2024-07-08 9:30AM EDT | 2026-01-16 | 20.80 | 32.25 | 34.40 | 0.00 | - | 1 | 1 | 29.44% |
| MRK261218P00145000 | 2024-07-08 2:41PM EDT | 2026-12-18 | 23.30 | 32.60 | 34.95 | 0.00 | - | - | 5 | 23.52% |
