Marchés français ouverture 5 h 39 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 125,41 -148,64 (-0,39 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 786,96 -2 124,10 (-3,80 %)
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’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 11:03AM EDT | 55.00 | 54.71 | 53.30 | 56.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRK251219C00060000 | 2024-01-10 4:37PM EDT | 60.00 | 60.00 | 63.55 | 67.50 | 0.00 | - | 1 | 3 | 0.00% |
| MRK251219C00070000 | 2023-05-04 9:36AM EDT | 70.00 | 50.50 | 43.50 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRK251219C00075000 | 2023-12-28 10:31AM EDT | 75.00 | 36.50 | 47.50 | 50.30 | 0.00 | - | 10 | 9 | 0.00% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 80.00 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 85.00 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 36.30% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 90.00 | 41.72 | 42.85 | 44.10 | 0.00 | - | 100 | 99 | 33.93% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 95.00 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 41.16% |
| MRK251219C00100000 | 2024-04-29 9:48AM EDT | 100.00 | 38.40 | 34.85 | 35.85 | 0.00 | - | 2 | 29 | 30.98% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 105.00 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 28.77% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 110.00 | 28.60 | 27.40 | 28.35 | 0.00 | - | 3 | 420 | 28.69% |
| MRK251219C00115000 | 2024-04-25 2:43PM EDT | 115.00 | 25.47 | 24.00 | 26.50 | 0.00 | - | 1 | 1,207 | 30.43% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 120.00 | 20.18 | 20.85 | 21.70 | 0.00 | - | 1 | 1,330 | 26.81% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 125.00 | 20.72 | 17.85 | 18.75 | 0.00 | - | 1 | 484 | 26.03% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 130.00 | 14.55 | 15.15 | 16.60 | 0.00 | - | 3 | 160 | 26.15% |
| MRK251219C00135000 | 2024-04-30 11:05AM EDT | 135.00 | 14.32 | 12.70 | 13.45 | 0.00 | - | 5 | 182 | 24.41% |
| MRK251219C00140000 | 2024-04-30 11:05AM EDT | 140.00 | 11.72 | 10.55 | 11.35 | 0.00 | - | 5 | 96 | 23.93% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 145.00 | 9.05 | 8.65 | 9.20 | +0.30 | +3.43% | 5 | 240 | 23.02% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 150.00 | 8.45 | 7.00 | 7.75 | 0.00 | - | 1 | 89 | 22.88% |
| MRK251219C00155000 | 2024-03-27 9:59AM EDT | 155.00 | 7.00 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 24.53% |
| MRK251219C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 4.55 | 4.40 | 6.20 | 0.00 | - | 1 | 26 | 24.02% |
| MRK251219C00165000 | 2024-04-05 11:35AM EDT | 165.00 | 3.75 | 2.42 | 4.20 | 0.00 | - | 3 | 12 | 21.90% |
| MRK251219C00170000 | 2024-04-30 1:58PM EDT | 170.00 | 3.26 | 2.03 | 3.40 | 0.00 | - | 1 | 121 | 21.69% |
| MRK251219C00175000 | 2024-01-22 4:09PM EDT | 175.00 | 1.33 | 1.69 | 2.56 | 0.00 | - | 2 | 12 | 21.06% |
| MRK251219C00180000 | 2024-04-22 12:34PM EDT | 180.00 | 2.07 | 1.46 | 2.36 | 0.00 | - | - | 2 | 21.78% |
| MRK251219C00185000 | 2024-03-27 10:22AM EDT | 185.00 | 1.76 | 1.80 | 2.12 | 0.00 | - | 1 | 1 | 22.28% |
| MRK251219C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.58 | 1.38 | 2.12 | 0.00 | - | 2 | 2 | 23.40% |
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 | 2024-04-01 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| MRK251219P00060000 | 2024-04-25 10:45AM EDT | 60.00 | 0.52 | 0.00 | 4.55 | 0.00 | - | 12 | 366 | 56.53% |
| MRK251219P00065000 | 2024-01-22 4:14PM EDT | 65.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 52.64% |
| MRK251219P00070000 | 2024-03-11 12:27PM EDT | 70.00 | 0.85 | 0.29 | 1.57 | 0.00 | - | 1 | 52 | 34.50% |
| MRK251219P00075000 | 2024-03-13 2:02PM EDT | 75.00 | 1.25 | 0.24 | 5.00 | 0.00 | - | 1 | 48 | 44.54% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 80.00 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 28.68% |
| MRK251219P00085000 | 2024-04-29 2:28PM EDT | 85.00 | 1.35 | 1.28 | 1.57 | 0.00 | - | 1 | 72 | 25.27% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 90.00 | 2.13 | 1.69 | 2.04 | 0.00 | - | 7 | 81 | 24.28% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 2.68 | 1.66 | 2.66 | 0.00 | - | 1 | 62 | 23.44% |
| MRK251219P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 3.40 | 2.83 | 3.30 | 0.00 | - | 1 | 300 | 22.30% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 105.00 | 3.65 | 2.41 | 4.05 | 0.00 | - | 1 | 518 | 21.12% |
| MRK251219P00110000 | 2024-04-25 1:16PM EDT | 110.00 | 4.70 | 4.65 | 5.20 | 0.00 | - | 1 | 167 | 20.46% |
| MRK251219P00115000 | 2024-04-29 10:48AM EDT | 115.00 | 5.70 | 5.90 | 6.65 | 0.00 | - | 1 | 1,092 | 19.93% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 120.00 | 8.26 | 7.35 | 8.95 | 0.00 | - | 2 | 1,272 | 20.37% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 125.00 | 9.45 | 9.05 | 9.75 | 0.00 | - | 2 | 47 | 17.90% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 130.00 | 11.42 | 11.10 | 13.95 | 0.00 | - | 1 | 205 | 20.28% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 135.00 | 13.45 | 13.45 | 14.15 | 0.00 | - | 1 | 13 | 16.05% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 140.00 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 46.26% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 145.00 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 23.53% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 150.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 155.00 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 36.95% |
| MRK251219P00160000 | 2024-03-27 2:44PM EDT | 160.00 | 28.78 | 28.90 | 30.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRK251219P00165000 | 2023-03-10 4:12PM EDT | 165.00 | 58.42 | 50.55 | 54.95 | 0.00 | - | - | 0 | 46.03% |
| MRK251219P00175000 | 2023-06-15 10:14AM EDT | 175.00 | 65.50 | 66.55 | 69.15 | 0.00 | - | 1 | 0 | 53.93% |
| MRK251219P00190000 | 2024-03-27 2:44PM EDT | 190.00 | 58.25 | 56.55 | 61.45 | 0.00 | - | 2 | 0 | 15.41% |
