La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 335,50 -33,50 (-1,41 %) Bitcoin EUR
60 093,29 -770,43 (-1,27 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 15.15 | 16.15 | 0.00 | - | 4 | 5 | 45.65% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 9.15 | 10.45 | 0.00 | - | - | 0 | 36.79% |
| MRK240705C00123000 | 2024-06-05 9:38AM EDT | 123.00 | 6.17 | 7.60 | 10.15 | 0.00 | - | - | 0 | 53.08% |
| MRK240705C00124000 | 2024-06-18 3:16PM EDT | 124.00 | 4.68 | 6.55 | 7.60 | 0.00 | - | 16 | 28 | 30.76% |
| MRK240705C00125000 | 2024-06-20 12:06PM EDT | 125.00 | 4.74 | 5.70 | 6.50 | 0.00 | - | 2 | 21 | 26.51% |
| MRK240705C00126000 | 2024-06-18 3:04PM EDT | 126.00 | 3.25 | 4.80 | 5.10 | 0.00 | - | 3 | 4 | 17.92% |
| MRK240705C00127000 | 2024-06-21 1:00PM EDT | 127.00 | 3.57 | 3.65 | 4.70 | +1.64 | +84.97% | 6 | 26 | 22.97% |
| MRK240705C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 3.50 | 3.20 | 3.45 | +0.45 | +17.37% | 27 | 158 | 16.90% |
| MRK240705C00129000 | 2024-06-20 2:26PM EDT | 129.00 | 2.73 | 2.37 | 3.00 | 0.00 | - | 44 | 130 | 19.29% |
| MRK240705C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 2.20 | 2.03 | 2.20 | +0.39 | +23.21% | 86 | 896 | 17.24% |
| MRK240705C00131000 | 2024-06-21 3:21PM EDT | 131.00 | 1.32 | 1.47 | 1.62 | +0.03 | +2.33% | 9 | 36 | 16.60% |
| MRK240705C00132000 | 2024-06-21 2:26PM EDT | 132.00 | 1.04 | 1.09 | 1.16 | +0.07 | +7.22% | 45 | 510 | 16.24% |
| MRK240705C00133000 | 2024-06-21 3:32PM EDT | 133.00 | 0.68 | 0.79 | 0.86 | -0.12 | -15.00% | 20 | 3,928 | 16.60% |
| MRK240705C00134000 | 2024-06-21 11:39AM EDT | 134.00 | 0.43 | 0.55 | 0.82 | -0.04 | -8.51% | 5 | 27 | 19.21% |
| MRK240705C00135000 | 2024-06-21 11:58AM EDT | 135.00 | 0.27 | 0.33 | 0.42 | -0.09 | -25.00% | 3 | 38 | 16.85% |
| MRK240705C00136000 | 2024-06-21 12:37PM EDT | 136.00 | 0.18 | 0.21 | 0.28 | +0.01 | +5.88% | 1 | 19 | 16.90% |
| MRK240705C00137000 | 2024-06-20 3:39PM EDT | 137.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 11 | 17.38% |
| MRK240705C00138000 | 2024-06-07 11:40AM EDT | 138.00 | 0.33 | 0.10 | 0.16 | 0.00 | - | 4 | 20 | 18.31% |
| MRK240705C00139000 | 2024-06-07 9:44AM EDT | 139.00 | 0.28 | 0.03 | 0.34 | 0.00 | - | 10 | 6 | 24.32% |
| MRK240705C00140000 | 2024-06-10 3:54PM EDT | 140.00 | 0.18 | 0.04 | 0.19 | 0.00 | - | 1 | 29 | 22.80% |
| MRK240705C00141000 | 2024-06-07 3:47PM EDT | 141.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 1 | 27.39% |
| MRK240705C00142000 | 2024-06-10 3:56PM EDT | 142.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | - | 1 | 29.05% |
| MRK240705C00145000 | 2024-06-13 11:52AM EDT | 145.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 34.13% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-12 11:18AM EDT | 100.00 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 1 | 5 | 66.02% |
| MRK240705P00105000 | 2024-06-20 11:18AM EDT | 105.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 120 | 924 | 56.25% |
| MRK240705P00114000 | 2024-06-18 3:05PM EDT | 114.00 | 0.11 | 0.03 | 0.30 | 0.00 | - | 12 | 22 | 44.14% |
| MRK240705P00116000 | 2024-05-31 2:30PM EDT | 116.00 | 0.62 | 0.03 | 0.31 | 0.00 | - | 1 | 1 | 39.99% |
| MRK240705P00119000 | 2024-06-18 3:06PM EDT | 119.00 | 0.11 | 0.01 | 0.34 | 0.00 | - | 4 | 109 | 33.94% |
| MRK240705P00120000 | 2024-06-12 1:08PM EDT | 120.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 205 | 31.89% |
| MRK240705P00121000 | 2024-06-21 11:58AM EDT | 121.00 | 0.13 | 0.05 | 0.14 | -0.28 | -68.29% | 3 | 9 | 23.78% |
| MRK240705P00122000 | 2024-06-20 3:39PM EDT | 122.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 22 | 22.07% |
| MRK240705P00123000 | 2024-06-21 11:58AM EDT | 123.00 | 0.18 | 0.02 | 0.18 | -0.02 | -10.00% | 3 | 8 | 20.85% |
| MRK240705P00124000 | 2024-06-18 1:59PM EDT | 124.00 | 0.43 | 0.17 | 0.23 | 0.00 | - | 14 | 27 | 19.92% |
| MRK240705P00125000 | 2024-06-21 12:55PM EDT | 125.00 | 0.34 | 0.17 | 0.28 | -0.02 | -5.56% | 4 | 10 | 18.65% |
| MRK240705P00126000 | 2024-06-20 3:31PM EDT | 126.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 25 | 379 | 18.26% |
| MRK240705P00127000 | 2024-06-21 3:17PM EDT | 127.00 | 0.58 | 0.50 | 0.58 | -0.18 | -23.68% | 12 | 874 | 18.09% |
| MRK240705P00128000 | 2024-06-21 3:49PM EDT | 128.00 | 0.82 | 0.72 | 0.81 | -0.13 | -13.68% | 45 | 939 | 17.80% |
| MRK240705P00129000 | 2024-06-21 3:47PM EDT | 129.00 | 1.17 | 0.97 | 1.13 | -0.12 | -9.30% | 57 | 222 | 17.76% |
| MRK240705P00130000 | 2024-06-21 3:47PM EDT | 130.00 | 1.45 | 1.14 | 1.45 | -0.35 | -19.44% | 85 | 59 | 16.94% |
| MRK240705P00131000 | 2024-06-20 1:56PM EDT | 131.00 | 2.07 | 1.75 | 2.02 | 0.00 | - | 2 | 5 | 17.74% |
| MRK240705P00132000 | 2024-06-20 9:41AM EDT | 132.00 | 5.20 | 2.50 | 2.66 | 0.00 | - | 3 | 16 | 18.38% |
| MRK240705P00133000 | 2024-06-11 3:37PM EDT | 133.00 | 3.00 | 2.87 | 3.30 | 0.00 | - | - | 11 | 18.31% |
