La bourse ferme dans 1 h

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,76-0,61 (-0,48 %)
À partir de 10:29AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240719C000550002023-12-20 3:38PM EDT55.0052.3562.9065.650.00-100.00%
MRK240719C000800002024-02-01 2:15PM EDT80.0046.2246.9048.150.00-4480.27%
MRK240719C000850002024-02-01 1:57PM EDT85.0041.2541.9543.250.00--1372.53%
MRK240719C000900002024-02-02 4:52PM EDT90.0037.8537.1038.400.00-1765.67%
MRK240719C000950002024-03-13 3:36PM EDT95.0027.0430.3533.200.00-814350.46%
MRK240719C001000002024-03-25 9:32AM EDT100.0025.7024.9527.250.00-11746.91%
MRK240719C001050002024-03-21 11:34AM EDT105.0020.7521.1521.400.00-338334.11%
MRK240719C001100002024-04-15 2:16PM EDT110.0018.2016.5016.750.00-220029.82%
MRK240719C001150002024-04-12 1:22PM EDT115.0012.9012.2512.400.00-135726.37%
MRK240719C001200002024-04-17 12:37PM EDT120.008.658.408.600.00-31,16524.01%
MRK240719C001250002024-04-18 10:08AM EDT125.005.405.355.45-0.30-5.26%62,55922.14%
MRK240719C001300002024-04-17 3:17PM EDT130.003.403.053.200.00-321,48521.14%
MRK240719C001350002024-04-17 3:39PM EDT135.001.851.621.680.00-1,0963,51120.26%
MRK240719C001400002024-04-17 2:48PM EDT140.000.920.680.840.00-2211,00119.97%
MRK240719C001450002024-04-17 11:08AM EDT145.000.490.370.420.00-117020.14%
MRK240719C001500002024-04-17 11:40AM EDT150.000.200.120.390.00-54423.12%
MRK240719C001550002024-04-16 2:25PM EDT155.000.190.040.280.00-219824.59%
MRK240719C001600002024-04-17 12:14PM EDT160.000.280.010.230.00-104826.47%
MRK240719C001650002024-04-05 12:47PM EDT165.000.120.000.210.00-23228.66%
MRK240719C001700002024-03-28 10:07AM EDT170.000.220.000.200.00-5830.86%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240719P000550002023-11-28 1:19PM EDT55.000.180.000.120.00--065.63%
MRK240719P000600002023-11-27 3:31PM EDT60.000.260.000.800.00--177.64%
MRK240719P000650002023-12-28 11:38AM EDT65.000.190.000.150.00-2054.69%
MRK240719P000700002024-02-09 11:29AM EDT70.000.040.000.390.00-1585955.86%
MRK240719P000750002024-03-28 9:30AM EDT75.000.020.000.240.00-413951.56%
MRK240719P000800002024-04-17 10:06AM EDT80.000.110.000.200.00-16144.48%
MRK240719P000850002024-03-15 12:10PM EDT85.000.180.040.330.00-22342.68%
MRK240719P000900002024-03-15 3:25PM EDT90.000.230.070.380.00-25538.23%
MRK240719P000950002024-04-08 1:32PM EDT95.000.230.080.410.00-122933.42%
MRK240719P001000002024-04-12 1:42PM EDT100.000.400.260.520.00-319229.74%
MRK240719P001050002024-04-04 2:11PM EDT105.000.390.530.570.00-226625.03%
MRK240719P001100002024-04-17 2:09PM EDT110.000.940.870.930.00-5086122.77%
MRK240719P001150002024-04-17 2:19PM EDT115.001.631.581.620.00-291,44121.06%
MRK240719P001200002024-04-18 10:01AM EDT120.002.852.812.84+0.33+13.10%162,42819.72%
MRK240719P001250002024-04-18 9:56AM EDT125.004.804.654.800.00-1157718.63%
MRK240719P001300002024-04-17 3:09PM EDT130.007.357.307.550.00-350917.37%
MRK240719P001350002024-04-08 9:36AM EDT135.009.0010.8011.400.00-322317.51%
MRK240719P001400002024-04-05 12:30PM EDT140.0012.9715.2515.550.00-293015.45%
MRK240719P001450002024-04-05 12:30PM EDT145.0017.0619.9521.150.00-297124.62%
MRK240719P001500002024-03-12 10:28AM EDT150.0029.0023.9524.250.00-100.00%