La bourse ferme dans 36 min

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,12-0,59 (-0,46 %)
À partir de 10:54AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:110.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240621C001100002024-06-14 3:59PM EDT2024-06-2118.9417.4519.30-0.66-3.37%12080.86%
MRK240628C001100002024-06-14 3:42PM EDT2024-06-2819.2018.2518.850.00-4558.69%
MRK240719C001100002024-06-14 3:21PM EDT2024-07-1919.2218.6019.200.00-251245.48%
MRK240816C001100002024-06-14 12:15PM EDT2024-08-1620.0619.3519.900.00-2939.56%
MRK240920C001100002024-06-14 1:20PM EDT2024-09-2020.6719.9020.55+0.05+0.24%12,45335.52%
MRK241018C001100002024-06-14 3:21PM EDT2024-10-1820.6520.2020.950.00-112833.28%
MRK250117C001100002024-06-17 9:36AM EDT2025-01-1722.4621.9022.35+0.16+0.72%12,61530.27%
MRK250620C001100002024-06-14 10:08AM EDT2025-06-2024.5524.4524.900.00-41,06929.50%
MRK251219C001100002024-05-30 2:40PM EDT2025-12-1925.0026.6027.600.00-141929.38%
MRK260116C001100002024-06-12 9:53AM EDT2026-01-1628.9526.6027.450.00-11,49728.38%
MRK261218C001100002024-06-13 11:54AM EDT2026-12-1830.7229.3531.100.00-220527.91%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240621P001100002024-06-14 3:02PM EDT2024-06-210.020.010.300.00-3403,46773.44%
MRK240628P001100002024-06-13 1:47PM EDT2024-06-280.060.020.240.00-80180851.56%
MRK240712P001100002024-06-13 11:18AM EDT2024-07-120.100.030.400.00-3639.21%
MRK240719P001100002024-06-17 9:58AM EDT2024-07-190.100.040.15-0.01-9.09%189228.42%
MRK240816P001100002024-06-11 3:40PM EDT2024-08-160.250.200.320.00-1324.32%
MRK240920P001100002024-06-04 11:15AM EDT2024-09-200.740.540.570.00-1466722.25%
MRK241018P001100002024-06-13 3:44PM EDT2024-10-180.840.690.830.00-12122821.69%
MRK250117P001100002024-06-11 3:40PM EDT2025-01-171.351.561.710.00-23,34320.78%
MRK250620P001100002024-06-03 1:12PM EDT2025-06-203.722.723.350.00-1393420.76%
MRK251219P001100002024-05-31 1:07PM EDT2025-12-195.604.205.000.00-3218520.56%
MRK260116P001100002024-06-14 11:38AM EDT2026-01-164.804.704.950.00-202,38919.95%