Marchés français ouverture 3 h 6 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 300,95 +26,90 (+0,07 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 106,87 +343,84 (+1,94 %) Bitcoin EUR
53 636,81 -2 470,49 (-4,40 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 167.77% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 33.55 | 34.55 | 0.00 | - | 2 | 65 | 79.88% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 28.50 | 29.55 | 0.00 | - | 1 | 122 | 66.99% |
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 24.44 | 23.50 | 24.70 | -2.33 | -8.70% | 2 | 3,050 | 59.28% |
| MRK240517C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 19.27 | 18.80 | 19.75 | -0.93 | -4.60% | 4 | 409 | 53.37% |
| MRK240517C00115000 | 2024-05-01 3:27PM EDT | 115.00 | 15.00 | 13.60 | 14.50 | -0.45 | -2.91% | 7 | 9,504 | 46.19% |
| MRK240517C00120000 | 2024-05-01 3:54PM EDT | 120.00 | 9.32 | 9.05 | 9.70 | -0.53 | -5.38% | 264 | 4,700 | 36.35% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 7.20 | 7.55 | 0.00 | - | 3 | 17 | 28.66% |
| MRK240517C00123000 | 2024-04-29 11:14AM EDT | 123.00 | 8.75 | 6.05 | 6.55 | 0.00 | - | 1 | 8 | 25.88% |
| MRK240517C00124000 | 2024-04-26 9:32AM EDT | 124.00 | 7.95 | 5.45 | 5.65 | 0.00 | - | 5 | 182 | 24.32% |
| MRK240517C00125000 | 2024-05-01 2:58PM EDT | 125.00 | 5.54 | 4.65 | 4.80 | +0.39 | +7.57% | 2 | 4,085 | 23.07% |
| MRK240517C00126000 | 2024-05-01 11:03AM EDT | 126.00 | 4.15 | 3.85 | 4.00 | -0.55 | -11.70% | 14 | 49 | 21.97% |
| MRK240517C00127000 | 2024-05-01 2:50PM EDT | 127.00 | 3.86 | 3.10 | 3.30 | -1.29 | -25.05% | 23 | 100 | 21.41% |
| MRK240517C00128000 | 2024-05-01 3:32PM EDT | 128.00 | 2.82 | 2.49 | 2.54 | -0.98 | -25.79% | 122 | 1,051 | 19.73% |
| MRK240517C00129000 | 2024-05-01 3:02PM EDT | 129.00 | 2.45 | 1.93 | 2.00 | +0.20 | +8.89% | 120 | 231 | 19.48% |
| MRK240517C00130000 | 2024-05-01 3:54PM EDT | 130.00 | 1.50 | 1.43 | 1.49 | -0.10 | -6.25% | 232 | 11,211 | 18.82% |
| MRK240517C00131000 | 2024-05-01 3:52PM EDT | 131.00 | 1.10 | 1.04 | 1.14 | -0.11 | -9.09% | 73 | 363 | 18.95% |
| MRK240517C00132000 | 2024-05-01 3:52PM EDT | 132.00 | 0.79 | 0.72 | 0.82 | -0.09 | -10.23% | 24 | 473 | 18.65% |
| MRK240517C00133000 | 2024-05-01 2:13PM EDT | 133.00 | 0.59 | 0.50 | 0.57 | -0.03 | -4.84% | 150 | 291 | 18.38% |
| MRK240517C00134000 | 2024-05-01 11:38AM EDT | 134.00 | 0.37 | 0.34 | 0.53 | -0.19 | -33.93% | 5 | 89 | 20.31% |
| MRK240517C00135000 | 2024-05-01 3:55PM EDT | 135.00 | 0.24 | 0.22 | 0.27 | -0.05 | -17.24% | 62 | 20,585 | 18.34% |
| MRK240517C00136000 | 2024-05-01 1:10PM EDT | 136.00 | 0.19 | 0.14 | 0.19 | -0.01 | -5.00% | 2 | 264 | 18.60% |
| MRK240517C00137000 | 2024-05-01 10:48AM EDT | 137.00 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 2 | 134 | 19.04% |
| MRK240517C00138000 | 2024-04-30 11:55AM EDT | 138.00 | 0.15 | 0.04 | 0.23 | 0.00 | - | 2 | 115 | 23.29% |
| MRK240517C00139000 | 2024-05-01 1:10PM EDT | 139.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 2 | 132 | 24.27% |
| MRK240517C00140000 | 2024-05-01 12:41PM EDT | 140.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 2 | 1,645 | 22.17% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 297 | 32.72% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 135 | 40.04% |
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 42 | 42.09% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 156.25% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 158.59% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 130.47% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 118.75% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 103.91% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 100.39% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 88.67% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 360 | 77.15% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 351 | 1,173 | 66.02% |
| MRK240517P00100000 | 2024-05-01 9:59AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | -0.05 | -71.43% | 1 | 631 | 56.64% |
| MRK240517P00105000 | 2024-05-01 1:02PM EDT | 105.00 | 0.05 | 0.00 | 0.16 | -0.17 | -77.27% | 1 | 2,846 | 52.64% |
| MRK240517P00110000 | 2024-05-01 1:02PM EDT | 110.00 | 0.05 | 0.00 | 0.12 | +0.03 | +150.00% | 6 | 2,102 | 40.33% |
| MRK240517P00113000 | 2024-04-29 9:49AM EDT | 113.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 49 | 84 | 37.99% |
| MRK240517P00114000 | 2024-04-29 9:47AM EDT | 114.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 79 | 51 | 36.28% |
| MRK240517P00115000 | 2024-04-30 11:20AM EDT | 115.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 10 | 1,898 | 30.57% |
| MRK240517P00116000 | 2024-04-29 2:00PM EDT | 116.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 50 | 80 | 29.10% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.02 | 0.26 | 0.00 | - | - | 10 | 31.45% |
| MRK240517P00118000 | 2024-04-29 2:04PM EDT | 118.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 10 | 95 | 29.79% |
| MRK240517P00119000 | 2024-04-29 11:52AM EDT | 119.00 | 0.07 | 0.05 | 0.31 | 0.00 | - | 2 | 25 | 28.32% |
| MRK240517P00120000 | 2024-05-01 2:43PM EDT | 120.00 | 0.12 | 0.13 | 0.15 | +0.02 | +20.00% | 11 | 5,089 | 21.88% |
| MRK240517P00121000 | 2024-05-01 12:03PM EDT | 121.00 | 0.17 | 0.16 | 0.20 | -0.09 | -34.62% | 31 | 6 | 21.19% |
| MRK240517P00122000 | 2024-05-01 2:43PM EDT | 122.00 | 0.19 | 0.21 | 0.26 | -0.07 | -26.92% | 6 | 200 | 20.41% |
| MRK240517P00123000 | 2024-05-01 12:15PM EDT | 123.00 | 0.31 | 0.29 | 0.34 | +0.07 | +29.17% | 5 | 340 | 19.63% |
| MRK240517P00124000 | 2024-05-01 12:15PM EDT | 124.00 | 0.42 | 0.40 | 0.46 | +0.14 | +50.00% | 2 | 467 | 19.04% |
| MRK240517P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.44 | 0.51 | 0.61 | 0.00 | - | 64 | 2,312 | 18.38% |
| MRK240517P00126000 | 2024-05-01 3:07PM EDT | 126.00 | 0.60 | 0.74 | 0.82 | +0.03 | +5.26% | 74 | 460 | 17.87% |
| MRK240517P00127000 | 2024-05-01 3:06PM EDT | 127.00 | 0.78 | 1.01 | 1.11 | +0.12 | +18.18% | 38 | 92 | 17.55% |
| MRK240517P00128000 | 2024-05-01 2:58PM EDT | 128.00 | 1.17 | 1.37 | 1.43 | -0.13 | -10.00% | 124 | 328 | 16.80% |
| MRK240517P00129000 | 2024-05-01 3:53PM EDT | 129.00 | 1.80 | 1.78 | 1.86 | +0.08 | +4.65% | 146 | 1,117 | 16.33% |
| MRK240517P00130000 | 2024-05-01 3:27PM EDT | 130.00 | 1.83 | 2.33 | 2.40 | -0.39 | -17.57% | 45 | 3,736 | 16.05% |
| MRK240517P00131000 | 2024-05-01 3:39PM EDT | 131.00 | 2.91 | 2.94 | 3.00 | +0.88 | +43.35% | 24 | 354 | 15.45% |
| MRK240517P00132000 | 2024-05-01 2:36PM EDT | 132.00 | 3.20 | 3.15 | 3.75 | -0.10 | -3.03% | 1 | 120 | 15.53% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 133.00 | 3.55 | 4.20 | 4.55 | 0.00 | - | 1 | 38 | 15.33% |
| MRK240517P00134000 | 2024-05-01 11:01AM EDT | 134.00 | 5.00 | 4.70 | 5.65 | +1.40 | +38.89% | 4 | 6 | 19.17% |
| MRK240517P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 6.80 | 6.05 | 6.80 | +1.60 | +30.77% | 7 | 162 | 23.68% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 7.00 | 7.85 | 0.00 | - | 18 | 19 | 26.73% |
| MRK240517P00137000 | 2024-05-01 2:54PM EDT | 137.00 | 7.20 | 7.90 | 8.80 | +1.10 | +18.03% | 4 | 17 | 28.22% |
| MRK240517P00139000 | 2024-05-01 3:44PM EDT | 139.00 | 9.75 | 9.95 | 10.75 | +0.90 | +10.17% | 19 | 7 | 31.64% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 10.60 | 11.80 | 0.00 | - | 2 | 3 | 34.57% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 20.80 | 21.45 | 0.00 | - | 1 | 0 | 43.65% |
