La bourse est fermée
Dow Jones
40 761,95 +416,54 (+1,03 %) Nasdaq
16 789,62 +98,79 (+0,59 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1047 -0,0042 (-0,38 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 193,35 +1 977,18 (+4,02 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913C00120000 | 2024-09-09 2:01PM EDT | 2024-09-13 | 0.09 | 0.09 | 0.10 | -0.65 | -86.67% | 614 | 1,914 | 23.83% |
| MRK240920C00120000 | 2024-09-09 2:06PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | -0.82 | -76.64% | 752 | 22,208 | 19.80% |
| MRK240927C00120000 | 2024-09-09 1:50PM EDT | 2024-09-27 | 0.47 | 0.41 | 0.46 | -0.97 | -67.36% | 293 | 478 | 18.97% |
| MRK241004C00120000 | 2024-09-09 12:45PM EDT | 2024-10-04 | 0.95 | 0.51 | 0.68 | -1.04 | -52.26% | 13 | 89 | 18.82% |
| MRK241011C00120000 | 2024-09-09 2:05PM EDT | 2024-10-11 | 0.90 | 0.21 | 0.94 | -1.64 | -64.57% | 7 | 21 | 19.19% |
| MRK241018C00120000 | 2024-09-09 1:53PM EDT | 2024-10-18 | 1.18 | 1.14 | 1.18 | -1.09 | -48.02% | 622 | 9,172 | 19.39% |
| MRK241115C00120000 | 2024-09-09 1:45PM EDT | 2024-11-15 | 2.99 | 2.87 | 2.94 | -1.26 | -29.65% | 141 | 4,183 | 24.72% |
| MRK250117C00120000 | 2024-09-09 11:47AM EDT | 2025-01-17 | 4.90 | 4.20 | 4.40 | -0.85 | -14.78% | 173 | 3,687 | 23.32% |
| MRK250321C00120000 | 2024-09-06 3:33PM EDT | 2025-03-21 | 7.40 | 5.70 | 5.80 | 0.00 | - | 144 | 106 | 23.42% |
| MRK250417C00120000 | 2024-09-06 9:48AM EDT | 2025-04-17 | 8.86 | 5.85 | 6.30 | 0.00 | - | 5 | 26 | 23.36% |
| MRK250620C00120000 | 2024-09-09 11:42AM EDT | 2025-06-20 | 8.00 | 7.45 | 7.70 | -1.25 | -13.51% | 10 | 557 | 24.04% |
| MRK251219C00120000 | 2024-09-09 12:19PM EDT | 2025-12-19 | 10.74 | 10.05 | 10.35 | -1.70 | -13.67% | 6 | 1,180 | 23.88% |
| MRK260116C00120000 | 2024-09-05 2:45PM EDT | 2026-01-16 | 10.00 | 10.40 | 10.90 | -2.96 | -22.84% | 20 | 696 | 24.23% |
| MRK261218C00120000 | 2024-09-09 10:44AM EDT | 2026-12-18 | 14.18 | 13.20 | 14.15 | -1.95 | -12.09% | 7 | 256 | 23.38% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240913P00120000 | 2024-09-09 10:04AM EDT | 2024-09-13 | 3.70 | 4.80 | 4.95 | +1.26 | +51.64% | 9 | 994 | 22.75% |
| MRK240920P00120000 | 2024-09-06 2:10PM EDT | 2024-09-20 | 4.87 | 5.60 | 5.80 | +1.47 | +43.24% | 1 | 4,023 | 31.69% |
| MRK240927P00120000 | 2024-09-06 12:23PM EDT | 2024-09-27 | 3.45 | 5.75 | 5.90 | 0.00 | - | 6 | 31 | 26.37% |
| MRK241004P00120000 | 2024-09-06 11:12AM EDT | 2024-10-04 | 3.37 | 5.90 | 6.20 | 0.00 | - | 400 | 200 | 25.51% |
| MRK241018P00120000 | 2024-09-09 1:42PM EDT | 2024-10-18 | 6.15 | 6.15 | 6.30 | +1.65 | +36.67% | 39 | 4,975 | 21.34% |
| MRK241115P00120000 | 2024-09-09 1:12PM EDT | 2024-11-15 | 6.95 | 7.40 | 7.55 | +1.05 | +17.80% | 30 | 366 | 23.34% |
| MRK250117P00120000 | 2024-09-09 1:36PM EDT | 2025-01-17 | 8.50 | 8.55 | 8.70 | +1.60 | +23.19% | 73 | 5,352 | 21.20% |
| MRK250321P00120000 | 2024-09-09 1:18PM EDT | 2025-03-21 | 9.30 | 9.00 | 9.85 | +1.50 | +19.23% | 1 | 133 | 20.95% |
| MRK250417P00120000 | 2024-08-30 12:07PM EDT | 2025-04-17 | 8.50 | 10.05 | 10.30 | 0.00 | - | 1 | 13 | 20.91% |
| MRK250620P00120000 | 2024-09-09 1:34PM EDT | 2025-06-20 | 11.15 | 11.00 | 12.60 | +1.45 | +14.95% | 8 | 942 | 24.13% |
| MRK251219P00120000 | 2024-09-05 11:36AM EDT | 2025-12-19 | 11.25 | 13.15 | 13.50 | 0.00 | - | 7 | 1,279 | 20.60% |
| MRK260116P00120000 | 2024-09-06 12:52PM EDT | 2026-01-16 | 12.14 | 13.35 | 13.80 | 0.00 | - | 1 | 1,677 | 20.57% |
| MRK261218P00120000 | 2024-09-05 10:32AM EDT | 2026-12-18 | 14.55 | 15.90 | 16.75 | 0.00 | - | 1 | 23 | 20.15% |
