Marchés français ouverture 7 h 44 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1078 +0,0001 (+0,01 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 412,11 +537,81 (+1,04 %)
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:95.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00095000 | 2024-09-05 9:32AM EDT | 2024-09-13 | 22.80 | 18.75 | 21.65 | 0.00 | - | - | 4 | 245.61% |
| MRK240920C00095000 | 2024-09-10 12:36PM EDT | 2024-09-20 | 20.42 | 18.40 | 21.95 | 0.00 | - | 5 | 56 | 123.58% |
| MRK241018C00095000 | 2024-09-09 10:21AM EDT | 2024-10-18 | 21.60 | 20.20 | 21.40 | 0.00 | - | 10 | 2 | 53.64% |
| MRK241115C00095000 | 2024-08-05 2:59PM EDT | 2024-11-15 | 18.75 | 21.40 | 21.90 | 0.00 | - | - | 1 | 45.50% |
| MRK250117C00095000 | 2024-08-07 1:46PM EDT | 2025-01-17 | 19.25 | 24.05 | 24.75 | 0.00 | - | 24 | 420 | 48.65% |
| MRK250321C00095000 | 2024-09-06 10:41AM EDT | 2025-03-21 | 26.28 | 22.35 | 23.10 | 0.00 | - | 1 | 2 | 32.56% |
| MRK250620C00095000 | 2024-08-19 12:34PM EDT | 2025-06-20 | 23.05 | 23.30 | 24.65 | -0.20 | -0.86% | 1 | 48 | 32.42% |
| MRK251219C00095000 | 2024-09-03 11:32AM EDT | 2025-12-19 | 26.55 | 24.85 | 25.40 | 0.00 | - | 7 | 60 | 27.26% |
| MRK260116C00095000 | 2024-08-29 9:57AM EDT | 2026-01-16 | 27.01 | 24.10 | 26.50 | 0.00 | - | 2 | 59 | 29.22% |
| MRK261218C00095000 | 2024-09-03 11:32AM EDT | 2026-12-18 | 28.43 | 27.05 | 27.80 | 0.00 | - | 7 | 25 | 24.95% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00095000 | 2024-09-11 9:35AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 208 | 93.75% |
| MRK240920P00095000 | 2024-09-11 3:56PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 912 | 53.91% |
| MRK241018P00095000 | 2024-09-12 3:20PM EDT | 2024-10-18 | 0.18 | 0.04 | 0.18 | +0.04 | +28.57% | 5 | 109 | 34.47% |
| MRK241115P00095000 | 2024-09-12 1:19PM EDT | 2024-11-15 | 0.51 | 0.38 | 0.52 | -0.04 | -7.27% | 11 | 168 | 32.57% |
| MRK250117P00095000 | 2024-09-12 3:50PM EDT | 2025-01-17 | 0.98 | 0.97 | 1.00 | -0.05 | -4.85% | 20 | 3,647 | 27.66% |
| MRK250321P00095000 | 2024-09-12 1:56PM EDT | 2025-03-21 | 1.59 | 1.44 | 1.64 | -0.20 | -11.17% | 68 | 68 | 26.50% |
| MRK250417P00095000 | 2024-08-19 12:35PM EDT | 2025-04-17 | 1.96 | 1.72 | 1.87 | 0.00 | - | 250 | 168 | 25.97% |
| MRK250620P00095000 | 2024-09-12 3:30PM EDT | 2025-06-20 | 2.50 | 2.41 | 3.30 | +0.53 | +26.90% | 3 | 327 | 28.52% |
| MRK251219P00095000 | 2024-09-09 11:33AM EDT | 2025-12-19 | 4.20 | 3.90 | 4.10 | 0.00 | - | 2 | 63 | 24.48% |
| MRK260116P00095000 | 2024-09-11 12:09PM EDT | 2026-01-16 | 4.50 | 3.15 | 4.35 | 0.00 | - | 7 | 443 | 24.43% |
| MRK261218P00095000 | 2024-08-21 10:48AM EDT | 2026-12-18 | 6.20 | 6.25 | 6.75 | 0.00 | - | 7 | 33 | 23.50% |
