Marchés français ouverture 4 h 8 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 032,28 +269,25 (+1,52 %) Bitcoin EUR
53 678,09 -2 134,28 (-3,82 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 46.70 | 44.75 | 46.25 | 0.00 | - | 9 | 110 | 30.99% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 40.40 | 43.10 | 0.00 | - | 4 | 15 | 31.23% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 37.50 | 39.00 | 0.00 | - | 50 | 54 | 29.60% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 34.15 | 35.60 | 0.00 | - | 1 | 1 | 28.95% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 31.00 | 32.30 | 0.00 | - | 1 | 200 | 28.24% |
| MRK261218C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 28.95 | 27.80 | 30.60 | 0.00 | - | 3 | 14 | 29.50% |
| MRK261218C00120000 | 2024-04-26 1:18PM EDT | 120.00 | 27.80 | 24.85 | 26.65 | 0.00 | - | 14 | 30 | 27.50% |
| MRK261218C00125000 | 2024-04-26 2:16PM EDT | 125.00 | 24.95 | 22.15 | 23.20 | 0.00 | - | 1 | 26 | 26.04% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 21.00 | 19.55 | 20.80 | 0.00 | - | 11 | 48 | 25.71% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 17.15 | 18.45 | 0.00 | - | 4 | 5 | 25.24% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 140.00 | 15.87 | 15.15 | 16.20 | -1.05 | -6.21% | 1 | 46 | 24.68% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 13.00 | 14.25 | 0.00 | - | - | 7 | 24.30% |
| MRK261218C00150000 | 2024-05-01 1:23PM EDT | 150.00 | 11.75 | 11.30 | 12.45 | -1.31 | -10.03% | 6 | 45 | 23.90% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 7.55 | 10.70 | 0.00 | - | - | 30 | 23.36% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 8.35 | 9.35 | 0.00 | - | - | 100 | 23.14% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 2.65 | 5.15 | 0.00 | - | - | 1 | 22.16% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 2.16 | 4.45 | 0.00 | - | 3 | 10 | 22.04% |
| MRK261218C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 4.10 | 2.27 | 3.85 | 0.00 | - | 4 | 5 | 21.95% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 34.60% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 38.47% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 0.44 | 2.87 | 0.00 | - | - | 1 | 26.40% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 0.51 | 2.91 | 0.00 | - | 2 | 3 | 23.91% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 2.03 | 6.00 | 0.00 | - | - | 1 | 25.37% |
| MRK261218P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 5.04 | 2.73 | 5.15 | 0.00 | - | - | 5 | 21.12% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 125.00 | 13.50 | 11.00 | 12.25 | 0.00 | - | - | 1 | 17.20% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 130.00 | 12.99 | 11.55 | 14.25 | 0.00 | - | 70 | 218 | 16.36% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 135.00 | 15.14 | 15.70 | 16.60 | 0.00 | - | 70 | 282 | 15.61% |
