La bourse est fermée
Dow Jones
41 552,24 -69,84 (-0,17 %) Nasdaq
17 606,18 +14,05 (+0,08 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 436,92 +2 474,26 (+4,76 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:15PM EDT. Marché ouvert.
Prix d’exercice:150.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00150000 | 2024-09-16 10:27AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 249 | 78.13% |
| MRK241018C00150000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.29 | 0.00 | - | 6 | 433 | 46.24% |
| MRK241115C00150000 | 2024-09-13 12:14PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 33 | 28.32% |
| MRK250117C00150000 | 2024-09-17 1:49PM EDT | 2025-01-17 | 0.17 | 0.08 | 0.39 | -0.04 | -19.05% | 7 | 1,754 | 24.98% |
| MRK250321C00150000 | 2024-09-17 11:47AM EDT | 2025-03-21 | 0.51 | 0.44 | 0.49 | +0.15 | +41.67% | 2 | 73 | 21.29% |
| MRK250620C00150000 | 2024-09-16 10:45AM EDT | 2025-06-20 | 1.12 | 1.06 | 1.22 | 0.00 | - | 2 | 289 | 21.73% |
| MRK251219C00150000 | 2024-09-03 12:31PM EDT | 2025-12-19 | 2.55 | 2.58 | 2.79 | 0.00 | - | 4 | 105 | 21.81% |
| MRK260116C00150000 | 2024-09-16 10:24AM EDT | 2026-01-16 | 2.74 | 2.75 | 2.99 | 0.00 | - | 3 | 337 | 21.70% |
| MRK261218C00150000 | 2024-09-16 10:32AM EDT | 2026-12-18 | 5.50 | 5.35 | 5.80 | 0.00 | - | 3 | 153 | 21.75% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00150000 | 2024-06-25 1:12PM EDT | 2024-09-20 | 17.05 | 22.20 | 26.15 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018P00150000 | 2024-09-16 3:44PM EDT | 2024-10-18 | 32.47 | 31.65 | 32.25 | 0.00 | - | 4 | 0 | 43.31% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 21.95 | 19.70 | 20.80 | 0.00 | - | 5 | 5 | 0.00% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
