Marchés français ouverture 4 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 176,02 -98,03 (-0,26 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 884,43 +121,40 (+0,68 %) Bitcoin EUR
53 496,58 -2 190,74 (-3,93 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 48.95 | 49.75 | 0.00 | - | 4 | 0 | 60.94% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 43.95 | 44.80 | 0.00 | - | 13 | 8 | 54.79% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 29.05 | 29.95 | 0.00 | - | 1 | 18 | 43.41% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 24.45 | 25.05 | 0.00 | - | 8 | 382 | 37.89% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 110.00 | 18.20 | 19.40 | 20.35 | 0.00 | - | 2 | 200 | 33.81% |
| MRK240719C00115000 | 2024-04-25 9:48AM EDT | 115.00 | 18.00 | 14.90 | 15.40 | 0.00 | - | 1 | 359 | 27.47% |
| MRK240719C00120000 | 2024-05-01 12:44PM EDT | 120.00 | 10.85 | 10.55 | 11.10 | -2.05 | -15.89% | 2 | 1,158 | 24.45% |
| MRK240719C00125000 | 2024-05-01 10:57AM EDT | 125.00 | 7.07 | 6.80 | 7.30 | -0.80 | -10.17% | 4 | 3,216 | 22.00% |
| MRK240719C00130000 | 2024-05-01 3:58PM EDT | 130.00 | 3.90 | 3.85 | 4.00 | -0.28 | -6.70% | 64 | 1,595 | 19.05% |
| MRK240719C00135000 | 2024-05-01 3:56PM EDT | 135.00 | 1.90 | 1.84 | 1.96 | -0.10 | -5.00% | 19 | 3,936 | 17.90% |
| MRK240719C00140000 | 2024-05-01 3:05PM EDT | 140.00 | 0.90 | 0.69 | 0.99 | -0.14 | -13.46% | 517 | 2,367 | 18.30% |
| MRK240719C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.40 | 0.28 | 0.37 | 0.00 | - | 36 | 369 | 17.60% |
| MRK240719C00150000 | 2024-05-01 9:47AM EDT | 150.00 | 0.31 | 0.05 | 0.36 | +0.12 | +63.16% | 1 | 56 | 21.17% |
| MRK240719C00155000 | 2024-04-30 2:40PM EDT | 155.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 2 | 322 | 21.97% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 160.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 2 | 48 | 21.97% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 32 | 28.25% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 31.86% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 31.64% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 73.63% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 87.01% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 61.72% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 70.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 63.28% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 53.91% |
| MRK240719P00080000 | 2024-04-29 12:14PM EDT | 80.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 62 | 50.20% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 49.27% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 90.00 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 44.58% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 95.00 | 0.22 | 0.02 | 0.23 | 0.00 | - | 3 | 226 | 35.40% |
| MRK240719P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 0.10 | 0.04 | 0.25 | -0.30 | -75.00% | 5 | 192 | 30.76% |
| MRK240719P00105000 | 2024-05-01 9:49AM EDT | 105.00 | 0.23 | 0.07 | 0.25 | 0.00 | - | 1 | 759 | 25.73% |
| MRK240719P00110000 | 2024-05-01 10:53AM EDT | 110.00 | 0.34 | 0.32 | 0.54 | +0.03 | +9.68% | 1 | 876 | 24.81% |
| MRK240719P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 0.62 | 0.52 | 0.83 | +0.14 | +29.17% | 3 | 1,502 | 21.90% |
| MRK240719P00120000 | 2024-05-01 2:49PM EDT | 120.00 | 1.01 | 1.15 | 1.32 | -0.13 | -11.40% | 110 | 2,882 | 19.01% |
| MRK240719P00125000 | 2024-05-01 3:03PM EDT | 125.00 | 2.05 | 2.33 | 2.43 | -0.05 | -2.38% | 107 | 860 | 17.20% |
| MRK240719P00130000 | 2024-05-01 11:44AM EDT | 130.00 | 4.35 | 4.35 | 4.50 | +0.30 | +7.41% | 17 | 800 | 16.13% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 135.00 | 6.75 | 7.35 | 7.65 | 0.00 | - | 11 | 297 | 15.40% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 140.00 | 11.55 | 10.95 | 12.10 | -1.42 | -10.95% | 71 | 30 | 17.73% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 145.00 | 16.17 | 15.70 | 16.40 | -0.89 | -5.22% | 71 | 71 | 15.43% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 40.28% |
