La bourse ferme dans 4 h 17 min
CAC 40
7 541,35 +14,80 (+0,20 %) Euro Stoxx 50
4 530,28 +6,97 (+0,15 %) Dow Jones
36 247,87 +130,47 (+0,36 %) EUR/USD
1,0771 +0,0007 (+0,06 %) Gold future
2 011,30 -3,20 (-0,16 %) Bitcoin EUR
39 314,63 -1 320,48 (-3,25 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219C00055000 | 2023-08-11 10:03AM EST | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 52.42% |
| MRK251219C00060000 | 2023-09-22 9:00AM EST | 60.00 | 48.30 | 42.00 | 47.00 | 0.00 | - | 1 | 4 | 37.40% |
| MRK251219C00070000 | 2023-05-04 8:36AM EST | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 52.26% |
| MRK251219C00075000 | 2023-12-06 11:59AM EST | 75.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MRK251219C00080000 | 2023-10-03 2:46PM EST | 80.00 | 28.88 | 28.35 | 31.25 | 0.00 | - | 1 | 7 | 32.58% |
| MRK251219C00085000 | 2023-12-07 12:25PM EST | 85.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| MRK251219C00090000 | 2023-10-04 11:16AM EST | 90.00 | 22.30 | 22.20 | 24.40 | 0.00 | - | 2 | 201 | 30.49% |
| MRK251219C00095000 | 2023-09-22 9:36AM EST | 95.00 | 22.75 | 17.50 | 21.95 | 0.00 | - | 2 | 73 | 30.76% |
| MRK251219C00100000 | 2023-12-07 12:53PM EST | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| MRK251219C00105000 | 2023-12-08 11:50AM EST | 105.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.20% |
| MRK251219C00110000 | 2023-12-08 11:50AM EST | 110.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.78% |
| MRK251219C00115000 | 2023-12-05 12:24PM EST | 115.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,280 | 1.56% |
| MRK251219C00120000 | 2023-12-08 9:34AM EST | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 33 | 1,456 | 3.13% |
| MRK251219C00125000 | 2023-11-21 12:21PM EST | 125.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 3.13% |
| MRK251219C00130000 | 2023-12-08 12:31PM EST | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 144 | 3.13% |
| MRK251219C00135000 | 2023-11-14 2:35PM EST | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 3.13% |
| MRK251219C00140000 | 2023-11-30 11:47AM EST | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| MRK251219C00145000 | 2023-12-05 1:33PM EST | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRK251219C00150000 | 2023-12-05 1:13PM EST | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| MRK251219C00155000 | 2023-11-29 9:32AM EST | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| MRK251219C00160000 | 2023-11-22 2:37PM EST | 160.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| MRK251219C00165000 | 2023-11-27 2:39PM EST | 165.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| MRK251219C00170000 | 2023-11-27 2:00PM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| MRK251219C00175000 | 2023-11-30 3:38PM EST | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK251219P00055000 | 2023-11-30 12:03PM EST | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| MRK251219P00060000 | 2023-11-27 2:40PM EST | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 6.25% |
| MRK251219P00065000 | 2023-11-28 3:50PM EST | 65.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MRK251219P00070000 | 2023-11-29 1:14PM EST | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| MRK251219P00075000 | 2023-12-06 3:55PM EST | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| MRK251219P00080000 | 2023-11-20 3:08PM EST | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 3.13% |
| MRK251219P00085000 | 2023-12-05 12:55PM EST | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| MRK251219P00090000 | 2023-12-08 12:16PM EST | 90.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
| MRK251219P00095000 | 2023-11-09 3:29PM EST | 95.00 | 8.00 | 6.90 | 8.45 | 0.00 | - | 1 | 58 | 21.97% |
| MRK251219P00100000 | 2023-12-08 3:45PM EST | 100.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.78% |
| MRK251219P00105000 | 2023-12-07 2:39PM EST | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 14 | 557 | 0.00% |
| MRK251219P00110000 | 2023-11-13 3:35PM EST | 110.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 60 | 208 | 0.00% |
| MRK251219P00115000 | 2023-11-14 3:51PM EST | 115.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 71 | 1,122 | 0.00% |
| MRK251219P00120000 | 2023-12-01 3:36PM EST | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1,030 | 0.00% |
| MRK251219P00130000 | 2023-07-13 9:51AM EST | 130.00 | 25.27 | 23.35 | 25.25 | 0.00 | - | 5 | 30 | 0.00% |
| MRK251219P00135000 | 2023-11-10 12:01PM EST | 135.00 | 34.29 | 31.30 | 32.75 | 0.00 | - | 1 | 14 | 15.63% |
| MRK251219P00140000 | 2023-09-06 8:52AM EST | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 14.97% |
| MRK251219P00145000 | 2023-09-01 8:52AM EST | 145.00 | 35.59 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 23.23% |
| MRK251219P00150000 | 2023-10-09 8:59AM EST | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 11:38AM EST | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 0.00% |
| MRK251219P00160000 | 2023-05-30 9:20AM EST | 160.00 | 50.32 | 44.05 | 48.75 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00165000 | 2023-03-10 3:12PM EST | 165.00 | 58.42 | 50.55 | 54.95 | 0.00 | - | - | 0 | 0.00% |
| MRK251219P00175000 | 2023-06-15 9:14AM EST | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 0.00% |
