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
56 769,47 +110,05 (+0,19 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00119000 | 2024-06-14 12:55PM EDT | 119.00 | 11.03 | 4.50 | 8.50 | 0.00 | - | - | 1 | 39.16% |
| MRK240802C00121000 | 2024-06-24 11:21AM EDT | 121.00 | 12.10 | 3.00 | 7.90 | 0.00 | - | 2 | 2 | 42.99% |
| MRK240802C00122000 | 2024-06-13 2:04PM EDT | 122.00 | 8.79 | 2.50 | 6.40 | 0.00 | - | 38 | 38 | 36.45% |
| MRK240802C00123000 | 2024-06-21 10:09AM EDT | 123.00 | 9.30 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 40.56% |
| MRK240802C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 6.01 | 1.00 | 5.50 | +0.88 | +17.15% | 1 | 6 | 40.17% |
| MRK240802C00126000 | 2024-06-13 2:26PM EDT | 126.00 | 5.70 | 0.50 | 5.00 | 0.00 | - | 37 | 37 | 39.71% |
| MRK240802C00127000 | 2024-06-20 12:36PM EDT | 127.00 | 5.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 42.43% |
| MRK240802C00128000 | 2024-06-28 3:33PM EDT | 128.00 | 3.40 | 0.30 | 5.00 | -0.45 | -11.69% | 6 | 8 | 45.03% |
| MRK240802C00129000 | 2024-06-21 2:00PM EDT | 129.00 | 4.25 | 1.00 | 5.00 | 0.00 | - | 10 | 10 | 47.52% |
| MRK240802C00130000 | 2024-06-28 3:18PM EDT | 130.00 | 2.50 | 0.60 | 5.00 | +0.01 | +0.40% | 4 | 18 | 49.93% |
| MRK240802C00131000 | 2024-06-21 2:02PM EDT | 131.00 | 3.24 | 0.00 | 5.00 | 0.00 | - | 10 | 1,010 | 52.26% |
| MRK240802C00132000 | 2024-06-26 11:00AM EDT | 132.00 | 4.20 | 0.00 | 5.00 | 0.00 | - | 19 | 11 | 54.50% |
| MRK240802C00133000 | 2024-06-28 12:29PM EDT | 133.00 | 1.25 | 0.00 | 5.00 | -0.57 | -31.32% | 1 | 12 | 56.70% |
| MRK240802C00134000 | 2024-06-28 11:52AM EDT | 134.00 | 1.54 | 0.00 | 5.00 | -0.01 | -0.65% | 21 | 34 | 58.83% |
| MRK240802C00135000 | 2024-06-27 11:08AM EDT | 135.00 | 0.81 | 0.00 | 1.00 | -0.20 | -19.80% | 3 | 36 | 29.08% |
| MRK240802C00136000 | 2024-06-28 11:52AM EDT | 136.00 | 1.01 | 0.00 | 5.00 | -0.67 | -39.88% | 20 | 2 | 62.93% |
| MRK240802C00137000 | 2024-06-26 12:58PM EDT | 137.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 64.91% |
| MRK240802C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 0.35 | 0.00 | 5.00 | -0.92 | -72.44% | 14 | 320 | 66.85% |
| MRK240802C00139000 | 2024-06-26 3:40PM EDT | 139.00 | 1.06 | 0.00 | 1.83 | 0.00 | - | 1 | 3 | 43.43% |
| MRK240802C00140000 | 2024-06-28 12:29PM EDT | 140.00 | 0.40 | 0.00 | 5.00 | -0.70 | -63.64% | 2 | 88 | 50.98% |
| MRK240802C00143000 | 2024-06-20 1:16PM EDT | 143.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.79% |
| MRK240802C00145000 | 2024-06-20 2:57PM EDT | 145.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 58.84% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00095000 | 2024-06-20 12:06PM EDT | 95.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 88.26% |
| MRK240802P00119000 | 2024-06-27 10:52AM EDT | 119.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.39% |
| MRK240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 1.16 | 0.02 | 5.00 | +0.76 | +190.00% | 20 | 12 | 45.39% |
| MRK240802P00124000 | 2024-06-27 1:52PM EDT | 124.00 | 1.35 | 1.00 | 5.50 | 0.00 | - | 4 | 22 | 35.82% |
| MRK240802P00128000 | 2024-06-25 3:21PM EDT | 128.00 | 1.35 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 33.48% |
| MRK240802P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 5.70 | 4.50 | 8.50 | +2.44 | +74.85% | 2 | 1 | 35.86% |
| MRK240802P00132000 | 2024-06-28 12:36PM EDT | 132.00 | 5.07 | 7.00 | 11.00 | +0.27 | +5.62% | 10 | 10 | 38.79% |
