Marchés français ouverture 4 h 9 min
Dow Jones
41 393,78 +296,98 (+0,72 %) Nasdaq
17 683,98 +114,28 (+0,65 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1094 +0,0015 (+0,13 %) HANG SENG
17 270,26 -98,83 (-0,57 %) Bitcoin EUR
52 679,36 -1 632,63 (-3,01 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00085000 | 2024-09-13 1:50PM EDT | 2024-09-20 | 31.05 | 29.75 | 32.65 | -3.35 | -9.74% | 6 | 6 | 156.64% |
| MRK241115C00085000 | 2024-08-26 3:51PM EDT | 2024-11-15 | 31.75 | 29.55 | 31.35 | 0.00 | - | 1 | 2 | 48.29% |
| MRK250117C00085000 | 2024-09-06 9:30AM EDT | 2025-01-17 | 32.00 | 30.35 | 33.20 | -2.95 | -8.44% | 29 | 136 | 51.65% |
| MRK250321C00085000 | 2024-08-14 11:44AM EDT | 2025-03-21 | 29.40 | 31.90 | 32.30 | 0.00 | - | 1 | 1 | 36.11% |
| MRK250620C00085000 | 2024-09-05 3:23PM EDT | 2025-06-20 | 35.75 | 32.35 | 32.75 | 0.00 | - | 10 | 73 | 32.15% |
| MRK251219C00085000 | 2024-09-13 10:26AM EDT | 2025-12-19 | 33.50 | 32.75 | 34.70 | -2.35 | -6.56% | 29 | 106 | 32.11% |
| MRK260116C00085000 | 2024-08-30 3:11PM EDT | 2026-01-16 | 35.78 | 33.10 | 33.80 | 0.00 | - | 2 | 177 | 28.17% |
| MRK261218C00085000 | 2024-09-10 11:56AM EDT | 2026-12-18 | 34.24 | 34.60 | 35.35 | 0.00 | - | 9 | 25 | 25.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00085000 | 2024-09-09 2:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 453 | 134.57% |
| MRK241018P00085000 | 2024-09-09 3:56PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.36 | 0.00 | - | 9 | 21 | 54.30% |
| MRK241115P00085000 | 2024-09-09 2:49PM EDT | 2024-11-15 | 0.27 | 0.07 | 0.39 | 0.00 | - | 2 | 2 | 46.09% |
| MRK250117P00085000 | 2024-09-13 3:30PM EDT | 2025-01-17 | 0.44 | 0.21 | 0.86 | -0.06 | -12.00% | 2 | 1,319 | 38.62% |
| MRK250321P00085000 | 2024-09-13 10:38AM EDT | 2025-03-21 | 0.72 | 0.71 | 0.78 | -0.13 | -15.29% | 11 | 102 | 30.71% |
| MRK250417P00085000 | 2024-09-09 10:14AM EDT | 2025-04-17 | 0.94 | 0.84 | 0.92 | 0.00 | - | 10 | 17 | 29.91% |
| MRK250620P00085000 | 2024-09-03 3:16PM EDT | 2025-06-20 | 1.13 | 1.17 | 2.27 | 0.00 | - | 6 | 240 | 34.16% |
| MRK251219P00085000 | 2024-08-14 2:05PM EDT | 2025-12-19 | 2.60 | 2.18 | 2.50 | 0.00 | - | 1 | 69 | 27.44% |
| MRK260116P00085000 | 2024-08-01 10:51AM EDT | 2026-01-16 | 2.59 | 1.86 | 3.35 | 0.00 | - | 14 | 410 | 29.61% |
| MRK261218P00085000 | 2024-09-09 3:03PM EDT | 2026-12-18 | 4.35 | 3.85 | 4.25 | 0.00 | - | 14 | 52 | 25.03% |
