Marchés français ouverture 1 h 8 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,64+0,96 (+0,91 %)
À la clôture : 04:04PM EST
106,80 +0,16 (+0,15 %)
Échanges après Bourse : 07:44PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK230210C000900002023-02-03 2:27PM EST90.0012.650.000.000.00-400.00%
MRK230210C000910002023-02-06 10:30AM EST91.0013.350.000.000.00-200.00%
MRK230210C000920002023-02-02 10:44AM EST92.0011.800.000.000.00--00.00%
MRK230210C000930002023-02-02 10:44AM EST93.0010.800.000.000.00--00.00%
MRK230210C000960002023-02-02 10:44AM EST96.007.850.000.000.00--00.00%
MRK230210C000970002023-02-02 3:27PM EST97.006.600.000.000.00--00.00%
MRK230210C000980002023-02-06 10:00AM EST98.006.060.000.000.00-100.00%
MRK230210C000990002023-02-06 3:23PM EST99.005.120.000.000.00-700.00%
MRK230210C001000002023-02-08 2:04PM EST100.007.160.000.000.00-1000.00%
MRK230210C001010002023-02-08 2:32PM EST101.005.900.000.000.00-800.00%
MRK230210C001020002023-02-08 1:06PM EST102.005.140.000.000.00-600.00%
MRK230210C001030002023-02-08 12:35PM EST103.003.960.000.000.00-400.00%
MRK230210C001040002023-02-08 3:06PM EST104.002.740.000.000.00-8500.00%
MRK230210C001050002023-02-08 3:18PM EST105.001.730.000.000.00-17700.00%
MRK230210C001060002023-02-08 3:49PM EST106.001.120.000.000.00-45900.00%
MRK230210C001070002023-02-08 3:44PM EST107.000.590.000.000.00-41701.56%
MRK230210C001080002023-02-08 3:59PM EST108.000.270.000.000.00-44406.25%
MRK230210C001090002023-02-08 3:55PM EST109.000.100.000.000.00-27506.25%
MRK230210C001100002023-02-08 3:59PM EST110.000.040.000.000.00-209012.50%
MRK230210C001110002023-02-08 2:06PM EST111.000.030.000.000.00-41012.50%
MRK230210C001120002023-02-08 2:02PM EST112.000.030.000.000.00-31012.50%
MRK230210C001130002023-02-08 2:31PM EST113.000.010.000.000.00-42025.00%
MRK230210C001140002023-02-07 2:42PM EST114.000.020.000.000.00-3025.00%
MRK230210C001150002023-02-08 1:30PM EST115.000.010.000.000.00-31025.00%
MRK230210C001160002023-02-06 10:19AM EST116.000.010.000.000.00-15025.00%
MRK230210C001170002023-02-01 12:12PM EST117.000.060.000.000.00-53025.00%
MRK230210C001180002023-02-01 3:23PM EST118.000.060.000.000.00-8025.00%
MRK230210C001190002023-02-01 1:37PM EST119.000.040.000.000.00-3025.00%
MRK230210C001200002023-02-06 2:17PM EST120.000.030.000.000.00-1050.00%
MRK230210C001210002023-01-31 10:18AM EST121.000.020.000.000.00-4050.00%
MRK230210C001220002023-01-31 11:58AM EST122.000.030.000.000.00-10050.00%
MRK230210C001240002023-02-02 10:10AM EST124.000.040.000.000.00-3050.00%
MRK230210C001250002023-01-05 1:24PM EST125.000.300.000.040.00--2789.06%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK230210P000850002023-02-02 12:17PM EST85.000.030.000.000.00-1050.00%
MRK230210P000900002023-02-06 9:37AM EST90.000.010.000.000.00-1050.00%
MRK230210P000910002023-02-03 10:14AM EST91.000.050.000.000.00-1050.00%
MRK230210P000930002023-02-06 11:40AM EST93.000.010.000.000.00-1050.00%
MRK230210P000950002023-02-06 3:54PM EST95.000.020.000.000.00-4050.00%
MRK230210P000960002023-02-08 1:03PM EST96.000.020.000.000.00-7025.00%
MRK230210P000970002023-02-08 10:02AM EST97.000.020.000.000.00-10025.00%
MRK230210P000980002023-02-08 12:50PM EST98.000.020.000.000.00-2025.00%
MRK230210P000990002023-02-08 2:45PM EST99.000.020.000.000.00-3025.00%
MRK230210P001000002023-02-08 2:47PM EST100.000.020.000.000.00-41025.00%
MRK230210P001010002023-02-08 2:36PM EST101.000.030.000.000.00-238025.00%
MRK230210P001020002023-02-08 3:12PM EST102.000.040.000.000.00-247012.50%
MRK230210P001030002023-02-08 3:55PM EST103.000.040.000.000.00-95012.50%
MRK230210P001040002023-02-08 3:59PM EST104.000.090.000.000.00-53306.25%
MRK230210P001050002023-02-08 3:59PM EST105.000.210.000.000.00-8506.25%
MRK230210P001060002023-02-08 3:29PM EST106.000.450.000.000.00-24403.13%
MRK230210P001070002023-02-08 3:59PM EST107.000.800.000.000.00-14700.00%
MRK230210P001080002023-02-08 3:15PM EST108.001.710.000.000.00-10300.00%
MRK230210P001090002023-02-07 12:40PM EST109.004.490.000.000.00-200.00%
MRK230210P001100002023-02-06 9:56AM EST110.005.950.000.000.00-100.00%
MRK230210P001110002023-02-08 12:55PM EST111.003.950.000.000.00-300.00%
MRK230210P001120002023-02-08 3:55PM EST112.005.240.000.000.00-700.00%
MRK230210P001130002023-02-07 10:39AM EST113.008.200.000.000.00-300.00%
MRK230210P001140002023-02-08 12:52PM EST114.007.150.000.000.00-300.00%
MRK230210P001150002023-02-08 9:34AM EST115.009.250.000.000.00-300.00%
MRK230210P001160002023-02-02 12:01PM EST116.0012.600.000.000.00-100.00%
MRK230210P001170002023-01-09 3:46PM EST117.007.3610.1510.400.00-1161.72%
MRK230210P001180002023-02-08 10:48AM EST118.0011.600.000.000.00-100.00%
MRK230210P001200002023-02-03 9:52AM EST120.0017.250.000.000.00-700.00%
MRK230210P001210002023-02-03 9:52AM EST121.0018.250.000.000.00-100.00%
MRK230210P001220002023-02-06 9:56AM EST122.0017.950.000.000.00-500.00%
MRK230210P001230002023-02-02 11:30AM EST123.0019.450.000.000.00-200.00%
MRK230210P001240002023-02-02 11:30AM EST124.0020.450.000.000.00--00.00%
MRK230210P001250002023-02-06 11:31AM EST125.0021.050.000.000.00-200.00%
MRK230210P001260002023-02-06 9:48AM EST126.0022.200.000.000.00-700.00%
MRK230210P001270002023-02-06 9:56AM EST127.0022.950.000.000.00-100.00%
MRK230210P001300002023-01-31 9:48AM EST130.0023.700.000.000.00--00.00%
MRK230210P001350002023-02-02 12:43PM EST135.0032.900.000.000.00--00.00%