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
42 097,55 +72,36 (+0,17 %) EUR/USD
1,1174 +0,0009 (+0,08 %) Gold future
2 650,00 +35,40 (+1,35 %) Bitcoin EUR
56 254,27 -794,98 (-1,39 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00090000 | 2024-09-13 2:44PM EDT | 2024-09-20 | 26.00 | 26.60 | 27.45 | 0.00 | - | 95 | 0 | 246.88% |
| MRK240927C00090000 | 2024-08-28 3:39PM EDT | 2024-09-27 | 27.60 | 25.80 | 27.85 | 0.00 | - | 2 | 0 | 135.69% |
| MRK241018C00090000 | 2024-09-17 1:39PM EDT | 2024-10-18 | 28.26 | 26.65 | 27.55 | 0.00 | - | 1 | 1 | 50.00% |
| MRK241115C00090000 | 2024-09-19 12:01PM EDT | 2024-11-15 | 28.40 | 27.65 | 28.10 | 0.00 | - | 2 | 94 | 51.17% |
| MRK250117C00090000 | 2024-09-12 9:30AM EDT | 2025-01-17 | 25.59 | 27.75 | 29.25 | 0.00 | - | 15 | 277 | 46.36% |
| MRK250321C00090000 | 2024-08-29 1:05PM EDT | 2025-03-21 | 29.80 | 28.80 | 29.05 | 0.00 | - | - | 1 | 36.39% |
| MRK250417C00090000 | 2024-09-16 9:47AM EDT | 2025-04-17 | 29.15 | 28.50 | 29.20 | 0.00 | - | 1 | 1 | 34.78% |
| MRK250620C00090000 | 2024-09-18 1:38PM EDT | 2025-06-20 | 31.70 | 28.65 | 30.95 | 0.00 | - | 1 | 30 | 37.84% |
| MRK251219C00090000 | 2024-09-18 11:42AM EDT | 2025-12-19 | 32.90 | 29.95 | 31.05 | 0.00 | - | 16 | 73 | 29.63% |
| MRK260116C00090000 | 2024-09-17 12:59PM EDT | 2026-01-16 | 32.25 | 29.60 | 31.10 | 0.00 | - | 7 | 53 | 28.91% |
| MRK261218C00090000 | 2024-09-06 3:22PM EDT | 2026-12-18 | 33.20 | 30.25 | 32.95 | 0.00 | - | 1 | 123 | 26.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00090000 | 2024-09-11 3:21PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 454 | 175.00% |
| MRK241011P00090000 | 2024-09-09 2:05PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 25 | 53.71% |
| MRK241018P00090000 | 2024-09-12 3:25PM EDT | 2024-10-18 | 0.08 | 0.01 | 0.56 | 0.00 | - | 3 | 65 | 54.49% |
| MRK241115P00090000 | 2024-09-18 3:15PM EDT | 2024-11-15 | 0.17 | 0.01 | 0.55 | 0.00 | - | 2 | 21 | 44.65% |
| MRK250117P00090000 | 2024-09-20 12:16PM EDT | 2025-01-17 | 0.45 | 0.01 | 0.50 | +0.05 | +12.50% | 10 | 1,580 | 30.13% |
| MRK250321P00090000 | 2024-09-12 3:53PM EDT | 2025-03-21 | 1.11 | 0.78 | 0.95 | 0.00 | - | 77 | 165 | 28.54% |
| MRK250417P00090000 | 2024-09-10 11:39AM EDT | 2025-04-17 | 1.35 | 0.71 | 1.30 | 0.00 | - | - | 4 | 29.09% |
| MRK250620P00090000 | 2024-09-20 12:10PM EDT | 2025-06-20 | 1.35 | 1.25 | 1.39 | +0.06 | +4.65% | 1 | 472 | 25.98% |
| MRK251219P00090000 | 2024-09-13 12:12PM EDT | 2025-12-19 | 3.12 | 1.61 | 2.66 | 0.00 | - | 5 | 87 | 24.96% |
| MRK260116P00090000 | 2024-09-17 2:18PM EDT | 2026-01-16 | 2.81 | 2.57 | 5.00 | 0.00 | - | 1 | 1,435 | 31.29% |
| MRK261218P00090000 | 2024-08-22 11:05AM EDT | 2026-12-18 | 5.00 | 4.45 | 4.75 | 0.00 | - | 1 | 66 | 23.50% |
