Marchés français ouverture 3 h 20 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 942,25 -253,35 (-1,32 %) Bitcoin EUR
64 013,30 -542,51 (-0,84 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-17 10:50AM EDT | 117.00 | 13.98 | 14.00 | 14.95 | 0.00 | - | 2 | 16 | 48.88% |
| MRK240607C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.38 | 13.15 | 13.95 | 0.00 | - | - | 1 | 46.29% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.45 | 10.85 | 12.00 | 0.00 | - | 1 | 1 | 41.87% |
| MRK240607C00121000 | 2024-05-10 9:54AM EDT | 121.00 | 10.40 | 9.90 | 11.00 | 0.00 | - | 3 | 5 | 39.21% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 8.00 | 8.85 | 0.00 | - | - | 5 | 31.59% |
| MRK240607C00124000 | 2024-05-13 3:25PM EDT | 124.00 | 5.70 | 6.85 | 8.10 | 0.00 | - | 100 | 62 | 32.37% |
| MRK240607C00125000 | 2024-05-20 2:42PM EDT | 125.00 | 7.05 | 5.90 | 7.20 | 0.00 | - | 2 | 69 | 30.76% |
| MRK240607C00126000 | 2024-05-21 1:40PM EDT | 126.00 | 5.44 | 5.50 | 5.80 | 0.00 | - | 10 | 12 | 22.83% |
| MRK240607C00127000 | 2024-05-13 1:43PM EDT | 127.00 | 3.20 | 4.10 | 5.55 | 0.00 | - | 1 | 4 | 28.53% |
| MRK240607C00128000 | 2024-05-22 1:07PM EDT | 128.00 | 4.10 | 3.55 | 4.05 | -0.80 | -16.33% | 1 | 70 | 19.90% |
| MRK240607C00129000 | 2024-05-21 2:23PM EDT | 129.00 | 2.81 | 2.95 | 3.90 | 0.00 | - | 50 | 65 | 25.06% |
| MRK240607C00130000 | 2024-05-22 11:40AM EDT | 130.00 | 2.32 | 2.24 | 2.61 | +0.10 | +4.50% | 18 | 861 | 18.46% |
| MRK240607C00131000 | 2024-05-22 12:52PM EDT | 131.00 | 1.90 | 1.65 | 1.94 | +0.25 | +15.15% | 19 | 99 | 17.26% |
| MRK240607C00132000 | 2024-05-22 3:56PM EDT | 132.00 | 1.43 | 1.32 | 1.63 | +0.26 | +22.22% | 35 | 279 | 18.64% |
| MRK240607C00133000 | 2024-05-22 3:00PM EDT | 133.00 | 1.11 | 0.88 | 1.40 | +0.27 | +32.14% | 31 | 109 | 20.14% |
| MRK240607C00134000 | 2024-05-22 3:02PM EDT | 134.00 | 0.80 | 0.54 | 0.79 | +0.25 | +45.45% | 22 | 107 | 17.14% |
| MRK240607C00135000 | 2024-05-22 11:25AM EDT | 135.00 | 0.41 | 0.44 | 0.60 | +0.01 | +2.50% | 5 | 202 | 17.68% |
| MRK240607C00136000 | 2024-05-20 2:29PM EDT | 136.00 | 0.37 | 0.30 | 0.42 | 0.00 | - | 2 | 24 | 17.70% |
| MRK240607C00137000 | 2024-05-22 1:20PM EDT | 137.00 | 0.23 | 0.20 | 0.44 | -0.11 | -32.35% | 225 | 73 | 20.26% |
| MRK240607C00138000 | 2024-05-21 10:44AM EDT | 138.00 | 0.13 | 0.12 | 0.19 | 0.00 | - | 1 | 10 | 17.73% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.08 | 0.15 | 0.00 | - | - | 20 | 18.51% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 140.00 | 0.12 | 0.04 | 0.40 | 0.00 | - | - | 1 | 25.86% |
| MRK240607C00142000 | 2024-05-16 9:32AM EDT | 142.00 | 1.58 | 0.03 | 0.37 | 0.00 | - | - | 1 | 29.10% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.03 | 0.36 | 0.00 | - | - | 1 | 30.71% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 67.77% |
| MRK240607P00110000 | 2024-05-16 11:31AM EDT | 110.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | - | 100 | 54.59% |
| MRK240607P00115000 | 2024-05-16 11:38AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 240 | 59 | 35.84% |
| MRK240607P00116000 | 2024-05-16 11:34AM EDT | 116.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 10 | 12 | 41.60% |
| MRK240607P00118000 | 2024-05-10 9:41AM EDT | 118.00 | 0.21 | 0.03 | 0.28 | 0.00 | - | 1 | 0 | 34.23% |
| MRK240607P00119000 | 2024-05-15 9:46AM EDT | 119.00 | 0.20 | 0.03 | 0.29 | 0.00 | - | 1 | 101 | 32.32% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 0.09 | 0.03 | 0.16 | 0.00 | - | 7 | 207 | 26.37% |
| MRK240607P00121000 | 2024-05-10 10:28AM EDT | 121.00 | 0.21 | 0.00 | 0.48 | 0.00 | - | - | 100 | 32.08% |
| MRK240607P00122000 | 2024-05-21 2:39PM EDT | 122.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 117 | 30.23% |
| MRK240607P00123000 | 2024-05-17 10:36AM EDT | 123.00 | 0.19 | 0.10 | 0.24 | 0.00 | - | 20 | 46 | 22.46% |
| MRK240607P00124000 | 2024-05-21 11:09AM EDT | 124.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 1 | 48 | 20.04% |
| MRK240607P00125000 | 2024-05-21 11:09AM EDT | 125.00 | 0.19 | 0.16 | 0.23 | 0.00 | - | 4 | 85 | 17.87% |
| MRK240607P00126000 | 2024-05-17 10:36AM EDT | 126.00 | 0.49 | 0.13 | 0.30 | 0.00 | - | 20 | 53 | 16.92% |
| MRK240607P00127000 | 2024-05-21 1:22PM EDT | 127.00 | 0.44 | 0.27 | 0.42 | 0.00 | - | 11 | 130 | 16.33% |
| MRK240607P00128000 | 2024-05-22 3:13PM EDT | 128.00 | 0.46 | 0.46 | 0.57 | +0.04 | +9.52% | 26 | 78 | 15.58% |
| MRK240607P00129000 | 2024-05-21 1:22PM EDT | 129.00 | 0.74 | 0.68 | 1.03 | -0.10 | -11.90% | 4 | 41 | 17.48% |
| MRK240607P00130000 | 2024-05-22 3:13PM EDT | 130.00 | 0.96 | 0.99 | 1.22 | -0.24 | -20.00% | 26 | 32 | 15.72% |
| MRK240607P00131000 | 2024-05-22 3:44PM EDT | 131.00 | 1.54 | 1.44 | 1.60 | +0.21 | +15.79% | 10 | 411 | 15.06% |
| MRK240607P00132000 | 2024-05-21 3:52PM EDT | 132.00 | 2.19 | 1.93 | 2.12 | 0.00 | - | 4 | 73 | 14.84% |
| MRK240607P00134000 | 2024-05-17 9:40AM EDT | 134.00 | 4.40 | 2.81 | 3.45 | 0.00 | - | 1 | 1 | 14.45% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 4.00 | 4.75 | 0.00 | - | 4 | 2 | 20.63% |
