La bourse ferme dans 3 h 14 min
CAC 40
7 696,65 +68,08 (+0,89 %) Euro Stoxx 50
4 947,45 +40,15 (+0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0731 +0,0033 (+0,31 %) Gold future
2 338,90 +7,70 (+0,33 %) Bitcoin EUR
57 182,97 -2 739,99 (-4,57 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816C00075000 | 2024-05-17 1:54PM EDT | 75.00 | 56.50 | 54.10 | 54.85 | 0.00 | - | 4 | 4 | 0.00% |
| MRK240816C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRK240816C00100000 | 2024-06-06 11:58AM EDT | 100.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 105.00 | 26.59 | 24.55 | 25.15 | 0.00 | - | 118 | 118 | 0.00% |
| MRK240816C00110000 | 2024-06-20 12:55PM EDT | 110.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 32 | 18 | 0.00% |
| MRK240816C00115000 | 2024-06-20 1:38PM EDT | 115.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MRK240816C00120000 | 2024-06-21 12:41PM EDT | 120.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| MRK240816C00125000 | 2024-06-21 2:21PM EDT | 125.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 21 | 744 | 0.00% |
| MRK240816C00130000 | 2024-06-21 3:42PM EDT | 130.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 103 | 2,033 | 0.00% |
| MRK240816C00135000 | 2024-06-21 3:51PM EDT | 135.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 518 | 2,622 | 1.56% |
| MRK240816C00140000 | 2024-06-21 2:38PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 7,338 | 3.13% |
| MRK240816C00145000 | 2024-06-21 11:19AM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 6.25% |
| MRK240816C00150000 | 2024-06-21 11:25AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| MRK240816C00155000 | 2024-06-17 1:16PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240816P00100000 | 2024-06-17 1:16PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MRK240816P00105000 | 2024-06-13 2:31PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240816P00110000 | 2024-06-18 3:24PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| MRK240816P00115000 | 2024-06-21 3:16PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 6.25% |
| MRK240816P00120000 | 2024-06-21 2:19PM EDT | 120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 201 | 570 | 6.25% |
| MRK240816P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22 | 739 | 3.13% |
| MRK240816P00130000 | 2024-06-21 12:39PM EDT | 130.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 11 | 744 | 0.39% |
| MRK240816P00135000 | 2024-06-20 11:38AM EDT | 135.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| MRK240816P00140000 | 2024-06-12 9:34AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
