La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
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:100.00
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240906C00100000 | 2024-08-27 10:19AM EDT | 2024-09-06 | 16.00 | 16.75 | 20.00 | 0.00 | - | - | 4 | 132.62% |
| MRK240913C00100000 | 2024-08-29 2:06PM EDT | 2024-09-13 | 18.30 | 17.80 | 19.00 | 0.00 | - | 2 | 12 | 66.21% |
| MRK240920C00100000 | 2024-08-28 2:02PM EDT | 2024-09-20 | 17.30 | 16.80 | 19.80 | 0.00 | - | 5 | 83 | 69.29% |
| MRK241018C00100000 | 2024-08-19 12:45PM EDT | 2024-10-18 | 14.85 | 16.85 | 19.00 | 0.00 | - | 3 | 24 | 34.45% |
| MRK241115C00100000 | 2024-08-26 3:45PM EDT | 2024-11-15 | 17.50 | 17.55 | 20.25 | 0.00 | - | 12 | 13 | 39.27% |
| MRK250117C00100000 | 2024-08-27 2:08PM EDT | 2025-01-17 | 17.90 | 18.10 | 21.00 | 0.00 | - | 2 | 1,554 | 33.19% |
| MRK250321C00100000 | 2024-08-29 1:21PM EDT | 2025-03-21 | 20.83 | 20.80 | 21.85 | 0.00 | - | 1 | 1 | 31.10% |
| MRK250620C00100000 | 2024-08-29 1:06PM EDT | 2025-06-20 | 22.10 | 20.15 | 23.25 | 0.00 | - | 4 | 76 | 30.38% |
| MRK251219C00100000 | 2024-08-30 9:56AM EDT | 2025-12-19 | 23.85 | 23.35 | 26.20 | +2.05 | +9.40% | 1 | 33 | 30.85% |
| MRK260116C00100000 | 2024-08-28 11:38AM EDT | 2026-01-16 | 23.95 | 22.10 | 25.40 | 0.00 | - | 1 | 288 | 28.18% |
| MRK261218C00100000 | 2024-08-30 12:32PM EDT | 2026-12-18 | 26.20 | 25.20 | 28.15 | +0.49 | +1.91% | 3 | 122 | 26.54% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240906P00100000 | 2024-08-30 11:47AM EDT | 2024-09-06 | 0.05 | 0.00 | 0.22 | 0.00 | - | 65 | 713 | 69.92% |
| MRK240913P00100000 | 2024-08-19 3:57PM EDT | 2024-09-13 | 0.10 | 0.01 | 0.04 | 0.00 | - | 4 | 8 | 40.63% |
| MRK240920P00100000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 7,613 | 7,462 | 35.55% |
| MRK240927P00100000 | 2024-08-20 2:22PM EDT | 2024-09-27 | 0.19 | 0.02 | 0.12 | 0.00 | - | 2 | 2 | 33.40% |
| MRK241004P00100000 | 2024-08-28 11:17AM EDT | 2024-10-04 | 0.20 | 0.04 | 0.15 | 0.00 | - | - | - | 30.96% |
| MRK241018P00100000 | 2024-08-30 1:39PM EDT | 2024-10-18 | 0.22 | 0.11 | 0.25 | +0.02 | +10.00% | 2 | 7,484 | 28.76% |
| MRK241115P00100000 | 2024-08-29 2:39PM EDT | 2024-11-15 | 0.60 | 0.44 | 0.76 | -0.02 | -3.23% | 1 | 627 | 29.86% |
| MRK250117P00100000 | 2024-08-29 3:41PM EDT | 2025-01-17 | 1.13 | 1.00 | 1.25 | -0.07 | -5.83% | 1 | 4,307 | 25.64% |
| MRK250321P00100000 | 2024-08-29 3:40PM EDT | 2025-03-21 | 1.90 | 1.51 | 1.93 | 0.00 | - | 12 | 152 | 24.73% |
| MRK250417P00100000 | 2024-08-29 9:59AM EDT | 2025-04-17 | 2.16 | 1.80 | 2.04 | 0.00 | - | 5 | 6 | 23.71% |
| MRK250620P00100000 | 2024-08-30 1:02PM EDT | 2025-06-20 | 2.82 | 2.37 | 3.10 | -0.18 | -6.00% | 5 | 1,414 | 24.82% |
| MRK251219P00100000 | 2024-08-28 9:40AM EDT | 2025-12-19 | 3.50 | 2.60 | 4.75 | 0.00 | - | 1 | 676 | 23.76% |
| MRK260116P00100000 | 2024-08-30 3:50PM EDT | 2026-01-16 | 4.36 | 2.62 | 5.05 | -0.39 | -8.21% | 2 | 456 | 23.80% |
| MRK261218P00100000 | 2024-08-29 1:50PM EDT | 2026-12-18 | 6.88 | 4.55 | 7.80 | 0.00 | - | 5 | 75 | 23.33% |
