La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 677,14 +54,08 (+0,10 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 8.90 | 3.50 | 7.00 | 0.00 | - | 1 | 2 | 36.80% |
| MRK240726C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 3.83 | 0.49 | 5.00 | -4.63 | -54.73% | 4 | 12 | 41.36% |
| MRK240726C00127000 | 2024-06-28 3:55PM EDT | 127.00 | 2.35 | 0.00 | 5.00 | -1.28 | -35.26% | 3 | 31 | 47.62% |
| MRK240726C00128000 | 2024-06-28 1:26PM EDT | 128.00 | 3.07 | 0.00 | 5.00 | -1.05 | -25.49% | 1 | 5 | 50.54% |
| MRK240726C00129000 | 2024-06-28 3:46PM EDT | 129.00 | 1.16 | 0.05 | 4.10 | -5.59 | -82.81% | 126 | 41 | 46.44% |
| MRK240726C00130000 | 2024-06-28 3:57PM EDT | 130.00 | 1.21 | 0.00 | 1.05 | -1.04 | -46.22% | 17 | 63 | 23.63% |
| MRK240726C00131000 | 2024-06-28 3:58PM EDT | 131.00 | 0.62 | 0.05 | 5.00 | -1.13 | -64.57% | 118 | 312 | 58.64% |
| MRK240726C00132000 | 2024-06-28 3:49PM EDT | 132.00 | 0.67 | 0.00 | 5.00 | -0.53 | -44.17% | 11 | 552 | 61.17% |
| MRK240726C00133000 | 2024-06-28 3:55PM EDT | 133.00 | 0.51 | 0.22 | 3.75 | -0.61 | -54.46% | 47 | 100 | 53.65% |
| MRK240726C00134000 | 2024-06-27 2:31PM EDT | 134.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 4 | 32 | 66.02% |
| MRK240726C00135000 | 2024-06-28 3:20PM EDT | 135.00 | 0.20 | 0.10 | 0.64 | -0.39 | -66.10% | 11 | 113 | 28.17% |
| MRK240726C00136000 | 2024-06-28 3:32PM EDT | 136.00 | 0.26 | 0.00 | 5.00 | -0.54 | -67.50% | 273 | 422 | 70.62% |
| MRK240726C00137000 | 2024-06-28 3:55PM EDT | 137.00 | 0.26 | 0.00 | 5.00 | -0.94 | -78.33% | 23 | 151 | 51.49% |
| MRK240726C00138000 | 2024-06-28 3:33PM EDT | 138.00 | 0.15 | 0.00 | 5.00 | -0.15 | -50.00% | 2 | 3 | 53.43% |
| MRK240726C00139000 | 2024-06-25 10:21AM EDT | 139.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 55.35% |
| MRK240726C00140000 | 2024-06-28 10:04AM EDT | 140.00 | 0.33 | 0.00 | 0.35 | +0.12 | +57.14% | 1 | 107 | 30.86% |
| MRK240726C00160000 | 2024-06-21 10:14AM EDT | 160.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 58.40% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240726P00115000 | 2024-06-12 3:40PM EDT | 115.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 3 | 67.29% |
| MRK240726P00118000 | 2024-06-11 3:23PM EDT | 118.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | - | 3 | 57.62% |
| MRK240726P00119000 | 2024-06-27 1:36PM EDT | 119.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 54.30% |
| MRK240726P00120000 | 2024-06-26 3:37PM EDT | 120.00 | 0.25 | 0.00 | 5.00 | +0.06 | +31.58% | 1 | 20 | 50.93% |
| MRK240726P00121000 | 2024-06-27 2:16PM EDT | 121.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 4 | 104 | 47.49% |
| MRK240726P00122000 | 2024-06-17 2:28PM EDT | 122.00 | 0.77 | 0.08 | 5.00 | 0.00 | - | - | 2 | 43.95% |
| MRK240726P00123000 | 2024-06-28 3:58PM EDT | 123.00 | 0.88 | 0.22 | 5.00 | +0.13 | +17.33% | 2 | 22 | 40.28% |
| MRK240726P00124000 | 2024-06-28 9:52AM EDT | 124.00 | 0.54 | 0.14 | 5.00 | -0.16 | -22.86% | 6 | 29 | 36.46% |
| MRK240726P00125000 | 2024-06-28 3:48PM EDT | 125.00 | 1.28 | 1.00 | 5.00 | -0.27 | -17.42% | 27 | 50 | 32.42% |
| MRK240726P00126000 | 2024-06-28 12:50PM EDT | 126.00 | 1.05 | 1.50 | 5.50 | -0.35 | -25.00% | 1 | 564 | 31.82% |
| MRK240726P00127000 | 2024-06-28 3:58PM EDT | 127.00 | 2.93 | 2.85 | 6.50 | +2.27 | +343.94% | 6 | 15 | 34.77% |
| MRK240726P00128000 | 2024-06-28 3:58PM EDT | 128.00 | 5.95 | 2.50 | 7.00 | +4.00 | +205.13% | 14 | 22 | 33.68% |
| MRK240726P00129000 | 2024-06-28 12:47PM EDT | 129.00 | 4.70 | 3.15 | 8.00 | +2.33 | +98.31% | 3 | 11 | 36.29% |
| MRK240726P00130000 | 2024-06-28 3:32PM EDT | 130.00 | 3.89 | 5.00 | 9.00 | +1.04 | +36.49% | 13 | 5 | 38.79% |
| MRK240726P00131000 | 2024-06-28 10:07AM EDT | 131.00 | 2.40 | 6.00 | 9.50 | -0.99 | -29.20% | 10 | 12 | 37.02% |
| MRK240726P00133000 | 2024-06-25 10:35AM EDT | 133.00 | 2.05 | 7.50 | 11.50 | 0.00 | - | 1 | 17 | 41.47% |
