Marchés français ouverture 6 h 14 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0734 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 961,97 +1 208,02 (+2,25 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 15.20 | 16.50 | 0.00 | - | - | 1 | 44.58% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 17.15 | 13.05 | 14.75 | 0.00 | - | 1 | 1 | 43.14% |
| MRK240531C00116000 | 2024-04-22 12:01PM EDT | 116.00 | 12.50 | 12.50 | 13.55 | 0.00 | - | - | 10 | 38.75% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 10.65 | 11.60 | 0.00 | - | - | 1 | 34.94% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 9.15 | 10.75 | 0.00 | - | 81 | 81 | 34.20% |
| MRK240531C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 12.10 | 8.15 | 9.75 | 0.00 | - | 5 | 3 | 31.92% |
| MRK240531C00121000 | 2024-04-26 11:17AM EDT | 121.00 | 11.35 | 7.60 | 8.65 | 0.00 | - | 2 | 76 | 28.69% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 7.00 | 7.70 | 0.00 | - | 2 | 12 | 26.81% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 5.90 | 6.95 | 0.00 | - | 2 | 4 | 26.53% |
| MRK240531C00124000 | 2024-04-25 2:34PM EDT | 124.00 | 7.39 | 5.35 | 6.20 | 0.00 | - | - | 2 | 25.98% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 125.00 | 6.39 | 4.60 | 5.20 | 0.00 | - | 1 | 12 | 23.30% |
| MRK240531C00126000 | 2024-04-26 1:37PM EDT | 126.00 | 7.01 | 3.85 | 4.40 | 0.00 | - | 6 | 37 | 21.97% |
| MRK240531C00127000 | 2024-05-02 1:46PM EDT | 127.00 | 3.85 | 3.25 | 3.45 | -2.15 | -35.83% | 40 | 60 | 19.34% |
| MRK240531C00128000 | 2024-04-26 1:18PM EDT | 128.00 | 3.06 | 2.51 | 2.93 | -2.24 | -42.26% | 3 | 54 | 19.42% |
| MRK240531C00129000 | 2024-05-01 3:09PM EDT | 129.00 | 3.20 | 1.57 | 2.95 | 0.00 | - | 2 | 2 | 22.86% |
| MRK240531C00130000 | 2024-05-02 3:45PM EDT | 130.00 | 1.83 | 1.61 | 2.15 | -0.65 | -26.21% | 42 | 1,132 | 20.24% |
| MRK240531C00131000 | 2024-05-02 1:34PM EDT | 131.00 | 1.69 | 1.26 | 1.61 | -0.52 | -23.53% | 1 | 1,106 | 18.98% |
| MRK240531C00132000 | 2024-05-02 1:07PM EDT | 132.00 | 1.29 | 0.99 | 1.29 | +0.29 | +29.00% | 1 | 26 | 18.91% |
| MRK240531C00133000 | 2024-05-02 9:31AM EDT | 133.00 | 1.23 | 0.73 | 0.93 | -0.34 | -21.66% | 1 | 410 | 18.07% |
| MRK240531C00134000 | 2024-05-01 10:37AM EDT | 134.00 | 0.98 | 0.53 | 0.70 | 0.00 | - | 1 | 457 | 17.85% |
| MRK240531C00135000 | 2024-05-01 9:57AM EDT | 135.00 | 0.51 | 0.39 | 0.52 | 0.00 | - | 4 | 153 | 17.70% |
| MRK240531C00136000 | 2024-05-02 3:44PM EDT | 136.00 | 0.36 | 0.28 | 0.68 | -0.32 | -47.06% | 1 | 273 | 21.17% |
| MRK240531C00137000 | 2024-04-25 2:09PM EDT | 137.00 | 0.84 | 0.16 | 0.28 | 0.00 | - | - | 10 | 17.58% |
| MRK240531C00138000 | 2024-04-25 12:26PM EDT | 138.00 | 0.20 | 0.00 | 0.62 | -0.36 | -64.29% | 1 | 2 | 23.76% |
| MRK240531C00139000 | 2024-04-30 11:58AM EDT | 139.00 | 0.31 | 0.04 | 0.18 | 0.00 | - | 1 | 3 | 18.38% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 140.00 | 0.17 | 0.05 | 0.54 | 0.00 | - | 1 | 9 | 25.78% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.04 | 0.52 | 0.00 | - | 1 | 3 | 26.95% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00112000 | 2024-04-12 2:08PM EDT | 112.00 | 0.58 | 0.03 | 0.57 | 0.00 | - | 1 | 1 | 37.01% |
| MRK240531P00116000 | 2024-04-24 2:14PM EDT | 116.00 | 0.41 | 0.16 | 0.20 | 0.00 | - | 3 | 6 | 22.85% |
| MRK240531P00117000 | 2024-05-02 2:16PM EDT | 117.00 | 0.20 | 0.05 | 0.71 | -0.03 | -13.04% | 2 | 3 | 29.74% |
| MRK240531P00118000 | 2024-04-26 10:59AM EDT | 118.00 | 0.21 | 0.22 | 0.48 | 0.00 | - | 3 | 2 | 24.66% |
| MRK240531P00119000 | 2024-04-26 10:59AM EDT | 119.00 | 0.22 | 0.12 | 0.30 | 0.00 | - | 3 | 31 | 20.04% |
| MRK240531P00120000 | 2024-05-02 1:43PM EDT | 120.00 | 0.30 | 0.18 | 0.90 | +0.02 | +7.14% | 2 | 15 | 26.01% |
| MRK240531P00121000 | 2024-04-25 12:48PM EDT | 121.00 | 0.45 | 0.18 | 0.87 | 0.00 | - | 2 | 5 | 23.61% |
| MRK240531P00122000 | 2024-04-26 1:50PM EDT | 122.00 | 0.34 | 0.14 | 0.78 | 0.00 | - | 1 | 4 | 20.58% |
| MRK240531P00123000 | 2024-04-29 11:46AM EDT | 123.00 | 0.45 | 0.58 | 1.18 | 0.00 | - | 10 | 11 | 22.18% |
| MRK240531P00124000 | 2024-04-29 12:26PM EDT | 124.00 | 0.61 | 0.61 | 0.89 | 0.00 | - | 5 | 11 | 17.31% |
| MRK240531P00125000 | 2024-05-02 1:45PM EDT | 125.00 | 0.87 | 0.77 | 1.19 | -0.08 | -8.42% | 21 | 80 | 17.48% |
| MRK240531P00126000 | 2024-05-02 3:24PM EDT | 126.00 | 1.11 | 1.18 | 1.55 | +0.11 | +11.00% | 3 | 12 | 17.64% |
| MRK240531P00127000 | 2024-05-02 11:30AM EDT | 127.00 | 1.54 | 1.57 | 1.73 | +0.39 | +33.91% | 3 | 62 | 16.07% |
| MRK240531P00128000 | 2024-04-26 12:21PM EDT | 128.00 | 1.23 | 1.97 | 2.20 | 0.00 | - | 3 | 54 | 16.16% |
| MRK240531P00129000 | 2024-05-02 12:44PM EDT | 129.00 | 2.30 | 2.13 | 2.66 | -0.01 | -0.43% | 1 | 4 | 15.70% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 130.00 | 2.64 | 2.88 | 3.20 | 0.00 | - | 1 | 6 | 15.31% |
| MRK240531P00131000 | 2024-05-02 3:54PM EDT | 131.00 | 3.70 | 3.55 | 3.80 | +0.92 | +33.09% | 1 | 4 | 14.82% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 5.00 | 5.35 | 0.00 | - | 1 | 1 | 15.13% |
