La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,78+0,55 (+0,44 %)
À la clôture : 04:01PM EDT
125,40 -0,38 (-0,30 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240920C000700002024-02-22 12:28PM EDT70.0058.9053.4556.650.00-2257.54%
MRK240920C000750002024-04-16 1:18PM EDT75.0051.6449.5052.150.00-1257.57%
MRK240920C000800002024-04-17 10:47AM EDT80.0047.2544.6049.100.00-11766.99%
MRK240920C000850002024-04-16 1:18PM EDT85.0041.9139.7544.450.00-1662.38%
MRK240920C000900002024-04-18 10:23AM EDT90.0036.6535.0037.650.00-11744.51%
MRK240920C000950002024-03-28 11:25AM EDT95.0038.4030.0032.900.00-112340.64%
MRK240920C001000002024-04-16 12:56PM EDT100.0027.6227.5528.150.00-26936.61%
MRK240920C001050002024-04-18 10:04AM EDT105.0022.5022.9023.700.00-114133.86%
MRK240920C001100002024-04-02 10:09AM EDT110.0022.4018.7019.150.00-12,45330.14%
MRK240920C001150002024-04-15 12:45PM EDT115.0015.6714.6015.250.00-145028.36%
MRK240920C001200002024-04-19 12:10PM EDT120.0011.2011.1511.70+0.55+5.16%41,88326.72%
MRK240920C001250002024-04-18 1:11PM EDT125.007.788.058.55+0.28+3.73%22,79325.12%
MRK240920C001300002024-04-19 3:58PM EDT130.005.605.305.70+0.45+8.74%322,07123.02%
MRK240920C001350002024-04-18 3:30PM EDT135.003.483.553.75+0.18+5.45%24,92322.14%
MRK240920C001400002024-04-19 1:46PM EDT140.002.302.172.46+0.25+12.20%481,65121.89%
MRK240920C001450002024-04-17 12:36PM EDT145.001.251.151.450.00-122421.18%
MRK240920C001500002024-04-17 9:59AM EDT150.000.820.750.830.00-414120.75%
MRK240920C001550002024-04-02 10:02AM EDT155.000.850.440.500.00-25220.83%
MRK240920C001600002024-04-19 3:18PM EDT160.000.310.130.50-0.02-6.06%21423.19%
MRK240920C001650002024-04-19 3:21PM EDT165.000.240.110.24+0.01+4.35%25722.19%
MRK240920C001700002024-04-19 3:19PM EDT170.000.180.050.18+0.02+12.50%25623.05%
MRK240920C001750002024-04-19 3:23PM EDT175.000.150.030.15-0.01-6.25%2124.20%
MRK240920C001800002024-04-01 11:26AM EDT180.000.140.020.230.00-2027.64%
MRK240920C001850002024-04-05 1:26PM EDT185.000.050.020.21-0.03-37.50%6628.91%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240920P000600002024-01-22 4:00PM EDT60.000.090.000.210.00-2154.83%
MRK240920P000650002024-02-21 12:24PM EDT65.000.050.000.300.00-5652.30%
MRK240920P000700002024-02-14 2:02PM EDT70.000.150.000.340.00-2348.05%
MRK240920P000750002024-04-19 3:20PM EDT75.000.150.040.33+0.02+15.38%21142.82%
MRK240920P000800002024-03-25 3:56PM EDT80.000.200.060.320.00-2937.94%
MRK240920P000850002024-04-19 3:18PM EDT85.000.220.090.43+0.01+4.76%211535.43%
MRK240920P000900002024-03-25 3:56PM EDT90.000.340.140.480.00-223531.74%
MRK240920P000950002024-04-08 10:27AM EDT95.000.460.280.640.00-216029.27%
MRK240920P001000002024-04-15 9:30AM EDT100.000.800.650.720.00-115725.66%
MRK240920P001050002024-04-19 3:21PM EDT105.001.070.841.10-0.07-6.14%11,14624.06%
MRK240920P001100002024-04-16 12:21PM EDT110.001.711.431.700.00-1153722.66%
MRK240920P001150002024-04-18 3:44PM EDT115.002.732.332.610.00-3690321.38%
MRK240920P001200002024-04-18 3:45PM EDT120.004.103.504.000.00-231,02220.39%
MRK240920P001250002024-04-19 1:01PM EDT125.005.855.455.85-0.25-4.10%842,45119.20%
MRK240920P001300002024-04-19 3:29PM EDT130.008.108.108.30-0.60-6.90%579517.99%
MRK240920P001350002024-04-12 12:39PM EDT135.0011.7011.2011.850.00-112118.31%
MRK240920P001400002024-03-22 10:51AM EDT140.0016.3514.6515.600.00-320017.43%
MRK240920P001450002024-03-27 9:34AM EDT145.0014.6019.1519.950.00-3317.26%
MRK240920P001500002024-04-03 12:14PM EDT150.0020.0623.6024.700.00-2018.19%