Marchés français ouverture 7 h 20 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 086,75 -2 453,98 (-4,34 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 39.40 | 40.75 | 0.00 | - | 5 | 78 | 44.73% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 43.70% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 29.95 | 31.15 | 0.00 | - | 2 | 16 | 36.79% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 105.00 | 22.90 | 25.60 | 26.35 | 0.00 | - | 4 | 190 | 32.72% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 20.70 | 21.85 | 0.00 | - | 1 | 54 | 29.79% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 16.50 | 17.30 | 0.00 | - | 2 | 30 | 26.23% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 120.00 | 11.99 | 12.85 | 13.35 | 0.00 | - | 1 | 80 | 24.20% |
| MRK241018C00125000 | 2024-04-29 10:02AM EDT | 125.00 | 11.75 | 9.35 | 9.90 | 0.00 | - | 6 | 247 | 22.68% |
| MRK241018C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 7.45 | 6.85 | 7.05 | -0.30 | -3.87% | 6 | 494 | 21.62% |
| MRK241018C00135000 | 2024-04-30 3:02PM EDT | 135.00 | 4.90 | 4.05 | 4.75 | 0.00 | - | 54 | 429 | 20.68% |
| MRK241018C00140000 | 2024-05-01 3:34PM EDT | 140.00 | 3.04 | 2.91 | 3.05 | -0.42 | -12.14% | 45 | 1,065 | 19.99% |
| MRK241018C00145000 | 2024-05-01 11:31AM EDT | 145.00 | 1.89 | 1.68 | 1.86 | -0.15 | -7.35% | 17 | 439 | 19.45% |
| MRK241018C00150000 | 2024-05-01 12:31PM EDT | 150.00 | 1.15 | 1.02 | 1.13 | -0.33 | -22.30% | 8 | 176 | 19.29% |
| MRK241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 0.76 | 0.60 | 0.68 | 0.00 | - | 1 | 90 | 19.29% |
| MRK241018C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 0.45 | 0.35 | 0.42 | +0.01 | +2.27% | 2 | 17 | 19.51% |
| MRK241018C00165000 | 2024-05-01 2:23PM EDT | 165.00 | 0.28 | 0.10 | 0.53 | -0.01 | -3.45% | 2 | 22 | 22.68% |
| MRK241018C00170000 | 2024-05-01 3:48PM EDT | 170.00 | 0.21 | 0.07 | 0.42 | +0.01 | +5.00% | 2 | 3 | 23.63% |
| MRK241018C00175000 | 2024-05-01 3:48PM EDT | 175.00 | 0.18 | 0.03 | 0.33 | -0.01 | -5.26% | 2 | 1 | 24.44% |
| MRK241018C00180000 | 2024-05-01 3:49PM EDT | 180.00 | 0.17 | 0.02 | 0.31 | -0.01 | -5.56% | 2 | 1 | 25.93% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 28.78% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.20% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 7 | 7 | 45.80% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 41.65% |
| MRK241018P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 2 | 8 | 37.89% |
| MRK241018P00085000 | 2024-05-01 3:49PM EDT | 85.00 | 0.13 | 0.04 | 0.40 | -0.01 | -7.14% | 2 | 1 | 34.72% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 90.00 | 0.26 | 0.08 | 0.49 | 0.00 | - | 2 | 1 | 31.86% |
| MRK241018P00095000 | 2024-05-01 3:50PM EDT | 95.00 | 0.33 | 0.24 | 0.36 | +0.01 | +3.13% | 2 | 5 | 26.15% |
| MRK241018P00100000 | 2024-04-29 11:04AM EDT | 100.00 | 0.53 | 0.46 | 0.51 | 0.00 | - | 1 | 6,682 | 24.15% |
| MRK241018P00105000 | 2024-04-29 12:38PM EDT | 105.00 | 0.70 | 0.59 | 0.79 | 0.00 | - | 3 | 141 | 22.66% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 110.00 | 1.07 | 1.10 | 1.22 | 0.00 | - | 9 | 144 | 21.24% |
| MRK241018P00115000 | 2024-05-01 2:11PM EDT | 115.00 | 1.77 | 1.42 | 1.92 | +0.14 | +8.59% | 15 | 653 | 20.08% |
| MRK241018P00120000 | 2024-05-01 2:30PM EDT | 120.00 | 2.66 | 2.76 | 2.92 | +0.06 | +2.31% | 131 | 6,890 | 18.80% |
| MRK241018P00125000 | 2024-05-01 2:56PM EDT | 125.00 | 4.05 | 4.30 | 4.45 | +0.13 | +3.32% | 40 | 194 | 17.81% |
| MRK241018P00130000 | 2024-05-01 2:56PM EDT | 130.00 | 6.00 | 6.40 | 6.55 | -0.25 | -4.00% | 48 | 725 | 16.80% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 135.00 | 8.55 | 9.10 | 9.65 | +0.89 | +11.62% | 111 | 60 | 16.83% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 140.00 | 11.65 | 12.10 | 13.30 | 0.00 | - | 1 | 13 | 16.77% |
