La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,49+0,30 (+0,23 %)
À partir de 02:20PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK251219C000550002023-08-11 11:03AM EDT55.0054.7153.3056.100.00-120.00%
MRK251219C000600002024-05-15 9:38AM EDT60.0070.0070.0073.850.00-1347.85%
MRK251219C000700002023-05-04 9:36AM EDT70.0050.5043.5047.150.00-110.00%
MRK251219C000750002023-12-28 10:31AM EDT75.0036.5047.5050.300.00-1090.00%
MRK251219C000800002023-12-15 11:37AM EDT80.0030.0040.1544.000.00-170.00%
MRK251219C000850002024-01-24 1:37PM EDT85.0037.7545.8048.650.00-110328.93%
MRK251219C000900002024-04-22 10:22AM EDT90.0041.7245.0546.450.00-1009934.58%
MRK251219C000950002024-03-27 12:04PM EDT95.0040.7541.1543.800.00-24836.86%
MRK251219C001000002024-04-29 9:48AM EDT100.0038.4036.2037.700.00-22930.73%
MRK251219C001050002024-03-19 3:08PM EDT105.0025.9028.8531.500.00-57424.73%
MRK251219C001100002024-04-30 11:08AM EDT110.0028.6029.3030.100.00-342028.68%
MRK251219C001150002024-05-06 2:33PM EDT115.0023.1325.6526.750.00-11,20728.05%
MRK251219C001200002024-05-17 2:27PM EDT120.0022.2722.3523.100.00-11,33126.61%
MRK251219C001250002024-05-14 3:00PM EDT125.0017.7619.3019.950.00-248525.71%
MRK251219C001300002024-05-15 9:56AM EDT130.0015.8016.0517.150.00-116125.04%
MRK251219C001350002024-05-16 2:57PM EDT135.0014.1013.9015.000.00-418825.03%
MRK251219C001400002024-05-16 3:55PM EDT140.0011.6011.6512.150.00-6016123.61%
MRK251219C001450002024-05-01 1:23PM EDT145.009.059.6010.100.00-524023.05%
MRK251219C001500002024-05-10 10:55AM EDT150.007.507.858.400.00-18922.69%
MRK251219C001550002024-05-13 1:21PM EDT155.005.326.356.900.00-1922.32%
MRK251219C001600002024-05-20 1:59PM EDT160.005.355.055.55+0.80+17.58%132621.85%
MRK251219C001650002024-05-13 9:55AM EDT165.003.504.004.550.00-62521.67%
MRK251219C001700002024-05-10 3:49PM EDT170.003.033.103.600.00-112121.29%
MRK251219C001750002024-01-22 4:09PM EDT175.001.331.692.560.00-21220.31%
MRK251219C001800002024-04-22 12:34PM EDT180.002.071.852.360.00--221.08%
MRK251219C001850002024-03-27 10:22AM EDT185.001.761.802.120.00-1121.62%
MRK251219C001900002024-03-28 9:30AM EDT190.001.581.382.120.00-2222.75%
MRK251219C001950002024-05-15 3:53PM EDT195.001.170.961.240.00--920.91%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK251219P000550002024-05-20 9:38AM EDT55.000.460.000.460.00-14736.96%
MRK251219P000600002024-05-02 10:50AM EDT60.000.720.150.650.00-136535.79%
MRK251219P000650002024-01-22 4:14PM EDT65.000.810.004.800.00-11754.35%
MRK251219P000700002024-03-11 12:27PM EDT70.000.850.291.570.00-15235.84%
MRK251219P000750002024-03-13 2:02PM EDT75.001.250.245.000.00-14846.17%
MRK251219P000800002024-05-13 11:03AM EDT80.000.930.421.320.00-13128.19%
MRK251219P000850002024-04-29 2:28PM EDT85.001.351.201.490.00-17226.16%
MRK251219P000900002024-04-05 11:31AM EDT90.002.131.752.040.00-78125.57%
MRK251219P000950002024-05-20 9:37AM EDT95.002.002.032.37-0.68-25.37%2023.86%
MRK251219P001000002024-05-15 12:12PM EDT100.002.862.612.990.00-60022.85%
MRK251219P001050002024-04-26 11:51AM EDT105.003.653.403.750.00-1021.86%
MRK251219P001100002024-05-20 11:41AM EDT110.004.404.304.70-0.40-8.33%4020.97%
MRK251219P001150002024-05-20 1:24PM EDT115.005.605.355.80-0.50-8.20%441,09320.01%
MRK251219P001200002024-05-20 12:07PM EDT120.006.856.657.10-0.35-4.86%411,27319.03%
MRK251219P001250002024-05-20 11:44AM EDT125.008.458.259.05-1.00-10.58%35018.71%
MRK251219P001300002024-04-25 11:00AM EDT130.0011.4210.2511.200.00-120518.22%
MRK251219P001350002024-05-10 1:58PM EDT135.0013.0512.4012.950.00-132516.64%
MRK251219P001400002023-09-06 9:52AM EDT140.0034.7135.6037.150.00-1048.76%
MRK251219P001450002023-12-29 12:03PM EDT145.0035.6024.6525.700.00-1026.29%
MRK251219P001500002023-10-09 9:59AM EDT150.0045.030.000.000.00-100.00%
MRK251219P001550002023-04-19 12:38PM EDT155.0040.8039.2541.550.00--539.78%
MRK251219P001600002024-03-27 2:44PM EDT160.0028.7828.9030.000.00-2513.50%
MRK251219P001650002023-03-10 4:12PM EDT165.0058.4250.5554.950.00--048.96%
MRK251219P001750002023-06-15 10:14AM EDT175.0065.5066.5569.150.00-1056.94%
MRK251219P001900002024-03-27 2:44PM EDT190.0058.2556.5561.450.00-2025.04%