La bourse est fermée
Dow Jones
36 404,93 +157,06 (+0,43 %) Nasdaq
14 432,49 +28,51 (+0,20 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0768 +0,0003 (+0,03 %) HANG SENG
16 201,49 -132,88 (-0,81 %) Bitcoin EUR
38 192,66 -2 547,20 (-6,25 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215C00055000 | 2023-10-30 11:46AM EST | 55.00 | 48.20 | 45.90 | 46.95 | 0.00 | - | 3 | 51 | 0.00% |
| MRK231215C00060000 | 2023-10-30 2:37PM EST | 60.00 | 43.20 | 41.05 | 41.60 | 0.00 | - | 6 | 25 | 0.00% |
| MRK231215C00065000 | 2023-10-30 12:00PM EST | 65.00 | 38.50 | 36.05 | 36.70 | 0.00 | - | 5 | 12 | 0.00% |
| MRK231215C00070000 | 2023-11-20 11:49AM EST | 70.00 | 32.50 | 34.20 | 35.05 | 0.00 | - | 1 | 7 | 187.70% |
| MRK231215C00075000 | 2023-12-07 11:20AM EST | 75.00 | 29.50 | 29.15 | 29.80 | 0.00 | - | 1 | 24 | 137.50% |
| MRK231215C00080000 | 2023-11-27 9:51AM EST | 80.00 | 21.60 | 24.05 | 24.50 | 0.00 | - | 2 | 417 | 117.97% |
| MRK231215C00085000 | 2023-12-01 10:41AM EST | 85.00 | 18.22 | 18.85 | 19.65 | 0.00 | - | 1 | 436 | 109.57% |
| MRK231215C00089000 | 2023-11-27 3:58PM EST | 89.00 | 12.54 | 15.20 | 15.70 | 0.00 | - | - | 2 | 70.31% |
| MRK231215C00090000 | 2023-12-01 3:00PM EST | 90.00 | 13.38 | 14.25 | 14.70 | 0.00 | - | 3 | 152 | 69.34% |
| MRK231215C00095000 | 2023-12-05 11:31AM EST | 95.00 | 10.65 | 9.15 | 9.75 | 0.00 | - | 1 | 268 | 64.36% |
| MRK231215C00096000 | 2023-12-11 10:26AM EST | 96.00 | 9.15 | 8.25 | 8.75 | +3.15 | +52.50% | 2 | 20 | 58.98% |
| MRK231215C00097000 | 2023-12-01 1:48PM EST | 97.00 | 6.45 | 7.20 | 7.95 | 0.00 | - | 2 | 2 | 61.38% |
| MRK231215C00098000 | 2023-12-07 10:35AM EST | 98.00 | 7.40 | 6.15 | 6.85 | +1.40 | +23.33% | 1 | 5 | 52.00% |
| MRK231215C00099000 | 2023-12-04 11:11AM EST | 99.00 | 6.50 | 5.15 | 5.90 | 0.00 | - | 2 | 79 | 47.95% |
| MRK231215C00100000 | 2023-12-08 11:32AM EST | 100.00 | 3.26 | 4.20 | 4.55 | 0.00 | - | 17 | 982 | 29.40% |
| MRK231215C00101000 | 2023-12-11 3:29PM EST | 101.00 | 3.56 | 3.25 | 3.65 | +0.91 | +34.34% | 3 | 200 | 28.03% |
| MRK231215C00102000 | 2023-12-11 3:23PM EST | 102.00 | 2.60 | 2.40 | 2.59 | +0.62 | +31.31% | 87 | 1,371 | 20.41% |
| MRK231215C00103000 | 2023-12-11 1:04PM EST | 103.00 | 1.72 | 1.62 | 1.72 | +0.28 | +19.44% | 48 | 1,873 | 17.92% |
| MRK231215C00104000 | 2023-12-11 3:29PM EST | 104.00 | 0.98 | 0.92 | 1.03 | +0.14 | +16.67% | 1,037 | 2,897 | 17.09% |
| MRK231215C00105000 | 2023-12-11 3:50PM EST | 105.00 | 0.47 | 0.47 | 0.54 | +0.04 | +9.30% | 1,409 | 5,178 | 16.70% |
| MRK231215C00106000 | 2023-12-11 3:58PM EST | 106.00 | 0.24 | 0.20 | 0.26 | +0.02 | +9.09% | 427 | 444 | 16.99% |
| MRK231215C00107000 | 2023-12-11 3:24PM EST | 107.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 253 | 1,050 | 17.58% |
| MRK231215C00108000 | 2023-12-11 1:48PM EST | 108.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 327 | 317 | 20.02% |
| MRK231215C00109000 | 2023-12-11 2:07PM EST | 109.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 65 | 443 | 24.71% |
| MRK231215C00110000 | 2023-12-11 2:39PM EST | 110.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 135 | 17,732 | 23.24% |
| MRK231215C00111000 | 2023-12-11 10:03AM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 55 | 22.66% |
| MRK231215C00112000 | 2023-12-05 3:37PM EST | 112.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 26 | 7 | 36.91% |
| MRK231215C00115000 | 2023-12-11 12:59PM EST | 115.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 7 | 4,588 | 36.72% |
| MRK231215C00120000 | 2023-12-11 9:33AM EST | 120.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 608 | 46.88% |
| MRK231215C00125000 | 2023-11-10 11:52AM EST | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 24 | 68.75% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215P00070000 | 2023-11-14 10:02AM EST | 70.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 3 | 163.67% |
| MRK231215P00080000 | 2023-11-09 2:00PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 93.75% |
| MRK231215P00085000 | 2023-11-22 9:30AM EST | 85.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 791 | 91.99% |
| MRK231215P00087000 | 2023-12-01 3:54PM EST | 87.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 25 | 83.20% |
| MRK231215P00088000 | 2023-12-01 1:20PM EST | 88.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 160 | 105 | 78.71% |
| MRK231215P00089000 | 2023-12-01 10:42AM EST | 89.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 79 | 74.22% |
| MRK231215P00090000 | 2023-12-08 2:17PM EST | 90.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 1,514 | 69.92% |
| MRK231215P00091000 | 2023-12-01 3:04PM EST | 91.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 65.63% |
| MRK231215P00092000 | 2023-12-01 1:21PM EST | 92.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 20 | 21 | 61.13% |
| MRK231215P00093000 | 2023-12-08 9:31AM EST | 93.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 158 | 53.52% |
| MRK231215P00094000 | 2023-12-07 3:48PM EST | 94.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 402 | 452 | 39.84% |
| MRK231215P00095000 | 2023-12-11 9:36AM EST | 95.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 32 | 2,825 | 36.33% |
| MRK231215P00096000 | 2023-12-07 10:03AM EST | 96.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 6 | 143 | 43.75% |
| MRK231215P00097000 | 2023-12-07 11:36AM EST | 97.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 260 | 37.70% |
| MRK231215P00098000 | 2023-12-11 3:29PM EST | 98.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 17 | 204 | 29.88% |
| MRK231215P00099000 | 2023-12-11 3:54PM EST | 99.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 184 | 249 | 27.54% |
| MRK231215P00100000 | 2023-12-11 1:45PM EST | 100.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 40 | 4,769 | 26.37% |
| MRK231215P00101000 | 2023-12-11 3:29PM EST | 101.00 | 0.19 | 0.16 | 0.20 | -0.09 | -32.14% | 55 | 485 | 25.10% |
| MRK231215P00102000 | 2023-12-11 2:27PM EST | 102.00 | 0.46 | 0.31 | 0.37 | -0.10 | -17.86% | 111 | 455 | 24.90% |
| MRK231215P00103000 | 2023-12-11 3:41PM EST | 103.00 | 0.58 | 0.59 | 0.65 | -0.34 | -36.96% | 189 | 949 | 25.10% |
| MRK231215P00104000 | 2023-12-11 3:30PM EST | 104.00 | 1.08 | 1.02 | 1.14 | -0.35 | -24.48% | 42 | 169 | 27.05% |
| MRK231215P00105000 | 2023-12-11 3:23PM EST | 105.00 | 1.74 | 1.64 | 1.74 | -0.37 | -17.54% | 77 | 1,608 | 28.71% |
| MRK231215P00106000 | 2023-12-08 2:07PM EST | 106.00 | 3.45 | 2.42 | 2.62 | 0.00 | - | 3 | 254 | 34.23% |
| MRK231215P00107000 | 2023-12-08 3:46PM EST | 107.00 | 3.88 | 3.30 | 3.55 | 0.00 | - | 2 | 39 | 39.75% |
| MRK231215P00108000 | 2023-11-21 9:42AM EST | 108.00 | 5.45 | 4.25 | 4.60 | 0.00 | - | - | 4 | 47.46% |
| MRK231215P00109000 | 2023-11-20 11:49AM EST | 109.00 | 7.25 | 4.95 | 5.40 | 0.00 | - | - | 1 | 48.39% |
| MRK231215P00110000 | 2023-12-08 11:28AM EST | 110.00 | 7.59 | 5.75 | 6.60 | 0.00 | - | 5 | 373 | 59.47% |
| MRK231215P00111000 | 2023-12-05 1:04PM EST | 111.00 | 5.48 | 6.90 | 7.60 | 0.00 | - | 2 | 4 | 54.79% |
| MRK231215P00112000 | 2023-11-20 11:49AM EST | 112.00 | 10.15 | 8.00 | 8.60 | 0.00 | - | - | 1 | 61.43% |
| MRK231215P00113000 | 2023-11-24 9:36AM EST | 113.00 | 11.50 | 9.20 | 9.50 | 0.00 | - | 2 | 1 | 67.92% |
| MRK231215P00114000 | 2023-11-28 3:58PM EST | 114.00 | 14.35 | 9.90 | 11.35 | 0.00 | - | 7 | 9 | 81.45% |
| MRK231215P00115000 | 2023-12-04 9:36AM EST | 115.00 | 11.50 | 11.10 | 13.00 | 0.00 | - | 200 | 340 | 98.78% |
| MRK231215P00116000 | 2023-12-06 11:32AM EST | 116.00 | 10.95 | 11.20 | 13.50 | 0.00 | - | 2 | 12 | 81.93% |
| MRK231215P00117000 | 2023-11-30 3:39PM EST | 117.00 | 15.55 | 13.05 | 14.50 | 0.00 | - | 3 | 3 | 100.59% |
| MRK231215P00118000 | 2023-11-27 2:38PM EST | 118.00 | 17.40 | 14.20 | 14.40 | 0.00 | - | - | 4 | 88.72% |
| MRK231215P00120000 | 2023-11-28 3:24PM EST | 120.00 | 20.15 | 16.20 | 16.75 | 0.00 | - | 1 | 84 | 103.81% |
| MRK231215P00125000 | 2023-11-30 2:59PM EST | 125.00 | 23.75 | 21.00 | 21.65 | 0.00 | - | 1 | 23 | 117.43% |
| MRK231215P00135000 | 2023-11-28 1:58PM EST | 135.00 | 35.00 | 30.95 | 31.60 | 0.00 | - | 1 | 3 | 149.32% |
| MRK231215P00155000 | 2023-12-04 11:48AM EST | 155.00 | 50.60 | 50.75 | 52.40 | 0.00 | - | - | 1 | 223.63% |
