La bourse ferme dans 7 h
CAC 40
7 937,61 -47,32 (-0,59 %) Euro Stoxx 50
4 911,72 -9,50 (-0,19 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 316,50 +5,50 (+0,24 %) Bitcoin EUR
53 999,88 +844,31 (+1,59 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 70.00 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 75.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 80.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 95.00 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 54.48% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 100.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 110.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 115.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00120000 | 2024-05-01 2:44PM EDT | 120.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-01 12:14PM EDT | 125.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00130000 | 2024-05-01 3:15PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| MRK240920C00135000 | 2024-05-01 2:56PM EDT | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| MRK240920C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| MRK240920C00145000 | 2024-05-01 2:27PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MRK240920C00150000 | 2024-05-01 1:04PM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240920C00160000 | 2024-05-01 2:16PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920C00165000 | 2024-05-01 2:15PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920C00170000 | 2024-05-01 2:21PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK240920C00175000 | 2024-04-26 3:05PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920C00180000 | 2024-04-01 11:26AM EDT | 180.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 27.81% |
| MRK240920C00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 60.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 53.22% |
| MRK240920P00065000 | 2024-02-21 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 50.44% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.61% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 55.86% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00090000 | 2024-04-26 1:31PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920P00100000 | 2024-04-26 3:05PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920P00105000 | 2024-05-01 10:52AM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240920P00110000 | 2024-05-01 9:51AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920P00115000 | 2024-05-01 2:11PM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| MRK240920P00120000 | 2024-05-01 2:47PM EDT | 120.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MRK240920P00125000 | 2024-05-01 3:03PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| MRK240920P00130000 | 2024-05-01 3:23PM EDT | 130.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 145.00 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 150.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
