La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 101,89 +76,70 (+0,18 %) EUR/USD
1,1174 +0,0009 (+0,08 %) Gold future
2 650,20 +35,60 (+1,36 %) Bitcoin EUR
56 219,48 -828,23 (-1,45 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00075000 | 2024-09-13 2:15PM EDT | 2024-09-20 | 40.55 | 41.70 | 42.40 | 0.00 | - | 1 | 0 | 404.69% |
| MRK250117C00075000 | 2024-09-19 2:31PM EDT | 2025-01-17 | 43.14 | 42.80 | 43.30 | 0.00 | - | 2 | 345 | 55.91% |
| MRK250620C00075000 | 2024-09-04 12:29PM EDT | 2025-06-20 | 40.70 | 43.10 | 44.35 | 0.00 | - | 1 | 12 | 45.80% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 2025-12-19 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 52.58% |
| MRK260116C00075000 | 2024-09-17 9:55AM EDT | 2026-01-16 | 45.72 | 43.65 | 44.05 | 0.00 | - | 1 | 42 | 33.08% |
| MRK261218C00075000 | 2024-09-16 9:36AM EDT | 2026-12-18 | 44.30 | 44.10 | 45.85 | 0.00 | - | 3 | 5 | 31.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00075000 | 2024-08-15 3:54PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.28 | 0.00 | - | 9 | 401 | 409.38% |
| MRK241018P00075000 | 2024-08-19 2:12PM EDT | 2024-10-18 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 1,561 | 99.66% |
| MRK241115P00075000 | 2024-09-18 11:44AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 57.62% |
| MRK250117P00075000 | 2024-09-16 3:45PM EDT | 2025-01-17 | 0.20 | 0.07 | 0.63 | 0.00 | - | 8 | 112 | 48.90% |
| MRK250321P00075000 | 2024-09-16 10:26AM EDT | 2025-03-21 | 0.39 | 0.16 | 0.75 | 0.00 | - | 2 | 5 | 41.14% |
| MRK250417P00075000 | 2024-09-13 3:41PM EDT | 2025-04-17 | 0.53 | 0.20 | 0.75 | 0.00 | - | - | - | 38.40% |
| MRK250620P00075000 | 2024-09-19 3:22PM EDT | 2025-06-20 | 0.71 | 0.30 | 1.98 | 0.00 | - | 2 | 495 | 43.09% |
| MRK251219P00075000 | 2024-09-18 3:00PM EDT | 2025-12-19 | 1.09 | 0.97 | 1.27 | 0.00 | - | 2 | 828 | 29.57% |
| MRK260116P00075000 | 2024-09-16 3:57PM EDT | 2026-01-16 | 1.28 | 1.21 | 1.32 | 0.00 | - | 110 | 903 | 28.99% |
| MRK261218P00075000 | 2024-09-20 11:35AM EDT | 2026-12-18 | 2.29 | 2.12 | 2.36 | -0.02 | -0.87% | 5 | 12 | 26.26% |
