La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
130,72+1,05 (+0,81 %)
À la clôture : 04:00PM EDT
130,95 +0,23 (+0,18 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:115.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240705C001150002024-06-14 3:43PM EDT2024-07-0514.2015.3518.000.00-4561.23%
MRK240719C001150002024-06-20 3:44PM EDT2024-07-1915.3015.8516.750.00-1623243.51%
MRK240816C001150002024-06-20 1:38PM EDT2024-08-1615.9116.5017.300.00-12335.29%
MRK240920C001150002024-06-14 3:18PM EDT2024-09-2015.8917.2018.300.00-146033.50%
MRK241018C001150002024-06-18 9:50AM EDT2024-10-1816.0017.5018.300.00-24529.25%
MRK250117C001150002024-06-17 10:07AM EDT2025-01-1718.0119.5520.100.00-111,77028.13%
MRK250620C001150002024-06-20 3:23PM EDT2025-06-2022.2121.8523.050.00-621528.32%
MRK251219C001150002024-05-20 3:18PM EDT2025-12-1925.9122.7523.650.00-21,20724.23%
MRK260116C001150002024-06-18 11:05AM EDT2026-01-1623.0524.7526.450.00-1417828.63%
MRK261218C001150002024-06-04 10:28AM EDT2026-12-1827.7226.7530.950.00-42028.98%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240628P001150002024-06-21 12:57PM EDT2024-06-280.040.020.18-0.06-60.00%21753.32%
MRK240719P001150002024-06-21 3:52PM EDT2024-07-190.130.090.19+0.03+30.00%371,06828.37%
MRK240726P001150002024-06-12 3:40PM EDT2024-07-260.200.010.510.00--331.67%
MRK240816P001150002024-06-21 3:16PM EDT2024-08-160.390.280.43-0.03-7.14%510823.83%
MRK240920P001150002024-06-21 3:24PM EDT2024-09-200.830.591.00+0.04+5.06%152,52323.62%
MRK241018P001150002024-06-21 10:58AM EDT2024-10-181.150.911.18-0.13-10.16%893221.77%
MRK250117P001150002024-06-20 3:57PM EDT2025-01-172.212.002.380.00-752,63821.26%
MRK250620P001150002024-06-21 2:10PM EDT2025-06-203.853.854.25-0.05-1.28%196821.05%
MRK251219P001150002024-06-05 3:57PM EDT2025-12-195.905.006.350.00-101,14421.29%
MRK260116P001150002024-06-21 9:58AM EDT2026-01-165.704.555.90+0.05+0.88%112719.92%