La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,54+0,48 (+0,38 %)
À partir de 11:56AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK241018C000900002024-03-22 10:31AM EDT90.0036.0436.3538.250.00-57845.54%
MRK241018C000950002024-03-08 1:39PM EDT95.0030.3733.4536.450.00-191954.93%
MRK241018C001000002024-04-05 10:12AM EDT100.0029.4627.5028.550.00-21636.33%
MRK241018C001050002024-04-10 9:40AM EDT105.0023.1523.1523.600.00-618631.31%
MRK241018C001100002024-03-19 2:21PM EDT110.0016.1519.0019.550.00-23729.68%
MRK241018C001150002024-03-27 2:49PM EDT115.0020.6215.0515.300.00-32526.61%
MRK241018C001200002024-04-16 3:35PM EDT120.0011.7011.5012.050.00-67225.87%
MRK241018C001250002024-04-12 11:18AM EDT125.008.958.558.850.00-28124.13%
MRK241018C001300002024-04-16 2:39PM EDT130.006.156.006.150.00-1342422.58%
MRK241018C001350002024-04-17 10:21AM EDT135.004.354.054.20+0.05+1.16%131321.81%
MRK241018C001400002024-04-17 10:56AM EDT140.002.772.682.77-0.31-10.06%489721.27%
MRK241018C001450002024-04-16 2:59PM EDT145.001.881.701.780.00-4432920.93%
MRK241018C001500002024-04-15 2:20PM EDT150.001.271.071.120.00-217320.73%
MRK241018C001550002024-04-17 9:34AM EDT155.000.640.670.71-0.12-15.79%118620.74%
MRK241018C001600002024-04-17 10:12AM EDT160.000.450.420.46-0.25-35.71%10520.95%
MRK241018C001650002024-04-16 1:49PM EDT165.000.350.070.480.00-22523.17%
MRK241018C001700002024-04-16 1:48PM EDT170.000.260.000.390.00-2124.12%
MRK241018C001750002024-04-16 1:50PM EDT175.000.200.000.330.00-2025.17%
MRK241018C001800002024-04-16 2:20PM EDT180.000.180.000.290.00-2126.27%
MRK241018C001900002024-04-02 2:33PM EDT190.000.070.000.250.00--1028.76%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK241018P000650002024-03-04 3:51PM EDT65.000.300.000.270.00-1146.83%
MRK241018P000800002024-04-16 1:52PM EDT80.000.180.000.400.00-2235.94%
MRK241018P000850002024-04-09 3:24PM EDT85.000.280.080.480.00-2132.91%
MRK241018P000900002024-04-09 3:26PM EDT90.000.400.300.610.00-2030.35%
MRK241018P001000002024-04-17 10:02AM EDT100.000.880.870.930.00-16,67424.87%
MRK241018P001050002024-04-08 11:36AM EDT105.001.221.321.390.00-2510123.45%
MRK241018P001100002024-04-01 10:25AM EDT110.001.281.882.070.00-21522.12%
MRK241018P001150002024-04-17 11:07AM EDT115.002.922.993.10-0.18-5.81%652521.03%
MRK241018P001200002024-04-17 10:02AM EDT120.004.284.354.45+0.02+0.47%16,63619.72%
MRK241018P001250002024-04-17 11:12AM EDT125.006.206.256.40-0.25-3.88%212418.76%
MRK241018P001300002024-04-16 11:21AM EDT130.008.958.758.900.00-259217.73%
MRK241018P001350002024-04-08 9:35AM EDT135.0010.3511.8512.050.00-43116.81%
MRK241018P001400002024-03-06 3:10PM EDT140.0017.6013.4014.700.00-179.91%