La bourse ferme dans 3 h 57 min
CAC 40
7 935,84 -49,09 (-0,61 %) Euro Stoxx 50
4 911,06 -10,16 (-0,21 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 309,80 -1,20 (-0,05 %) Bitcoin EUR
54 329,79 +599,96 (+1,12 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 50.56% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 47.19% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 30.86% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 0.00% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 115.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| MRK250620C00120000 | 2024-05-01 2:17PM EDT | 120.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| MRK250620C00125000 | 2024-04-30 3:16PM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| MRK250620C00130000 | 2024-04-30 10:30AM EDT | 130.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 984 | 0.20% |
| MRK250620C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.78% |
| MRK250620C00140000 | 2024-05-01 3:57PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 56 | 276 | 1.56% |
| MRK250620C00145000 | 2024-05-01 11:20AM EDT | 145.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 3.13% |
| MRK250620C00150000 | 2024-04-29 10:51AM EDT | 150.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 3.13% |
| MRK250620C00155000 | 2024-05-01 11:59AM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 264 | 3.13% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 3.13% |
| MRK250620C00165000 | 2024-04-30 11:21AM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 6.25% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 22.34% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 128 | 131 | 6.25% |
| MRK250620C00190000 | 2024-05-01 1:42PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 6.25% |
| MRK250620C00195000 | 2024-05-01 2:15PM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 51.07% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 348 | 12.50% |
| MRK250620P00070000 | 2024-05-01 1:10PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| MRK250620P00075000 | 2024-05-01 12:42PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 492 | 12.50% |
| MRK250620P00080000 | 2024-04-30 1:08PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 12.50% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 222 | 6.25% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 339 | 6.25% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 6.25% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 551 | 3.13% |
| MRK250620P00110000 | 2024-05-01 10:42AM EDT | 110.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6 | 924 | 3.13% |
| MRK250620P00115000 | 2024-05-01 10:47AM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 3.13% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 1.56% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.78% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 130.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| MRK250620P00135000 | 2024-05-01 3:12PM EDT | 135.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 16.31% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 51.42% |
