MRK - Merck & Co., Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK230609C000800002023-05-31 2:21PM EDT80.0030.8033.5034.350.00--1170.51%
MRK230609C001020002023-05-30 3:58PM EDT102.007.6011.7012.150.00--165.63%
MRK230609C001030002023-05-24 11:26AM EDT103.0011.2210.5511.450.00--164.65%
MRK230609C001040002023-06-01 11:25AM EDT104.007.509.5510.400.00-5658.79%
MRK230609C001050002023-06-01 9:58AM EDT105.005.558.509.600.00-12057.08%
MRK230609C001060002023-06-01 9:58AM EDT106.004.657.758.200.00-1257.37%
MRK230609C001070002023-06-02 9:53AM EDT107.004.656.457.100.00-1148.83%
MRK230609C001080002023-06-02 3:54PM EDT108.004.945.656.250.00-5133748.15%
MRK230609C001090002023-06-02 1:49PM EDT109.003.725.005.400.00-4125746.48%
MRK230609C001100002023-06-05 9:33AM EDT110.003.834.054.20+0.68+21.59%6746635.40%
MRK230609C001110002023-06-05 10:04AM EDT111.003.313.203.40+0.91+37.92%2663634.13%
MRK230609C001120002023-06-05 10:20AM EDT112.002.492.302.59+0.84+50.91%17592231.35%
MRK230609C001130002023-06-05 10:30AM EDT113.001.751.641.72+0.67+62.04%8266826.17%
MRK230609C001140002023-06-05 10:24AM EDT114.000.991.051.10+0.34+52.31%8827224.07%
MRK230609C001150002023-06-05 10:21AM EDT115.000.570.610.66+0.14+32.56%4052823.00%
MRK230609C001160002023-06-05 10:32AM EDT116.000.320.320.38+0.11+52.38%20566522.71%
MRK230609C001170002023-06-05 10:28AM EDT117.000.160.170.23+0.04+33.33%5716823.39%
MRK230609C001180002023-06-05 10:30AM EDT118.000.100.070.12-0.01-9.09%4540723.34%
MRK230609C001190002023-06-05 10:14AM EDT119.000.060.050.07+0.01+20.00%1186124.12%
MRK230609C001200002023-06-05 10:04AM EDT120.000.040.030.04+0.02+100.00%6617624.81%
MRK230609C001210002023-06-05 9:38AM EDT121.000.030.020.040.00-1010327.93%
MRK230609C001220002023-06-02 2:26PM EDT122.000.030.010.03+0.01+50.00%123329.69%
MRK230609C001230002023-05-30 11:23AM EDT123.000.020.000.040.00-222133.99%
MRK230609C001240002023-06-02 11:38AM EDT124.000.020.000.030.00-31635.16%
MRK230609C001250002023-06-05 9:33AM EDT125.000.230.010.03+0.19+475.00%16837.89%
MRK230609C001260002023-05-19 11:56AM EDT126.000.070.000.030.00-1940.63%
MRK230609C001270002023-05-10 2:19PM EDT127.000.120.000.220.00--153.13%
MRK230609C001300002023-05-22 11:07AM EDT130.000.010.000.750.00-102079.59%
MRK230609C001310002023-05-12 9:42AM EDT131.000.070.000.250.00--266.41%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK230609P000900002023-05-31 2:22PM EDT90.000.030.001.320.00--3144.73%
MRK230609P000940002023-06-01 2:57PM EDT94.000.030.000.040.00--1266.41%
MRK230609P000950002023-06-02 10:46AM EDT95.000.020.000.030.00-6537660.94%
MRK230609P000960002023-06-02 3:34PM EDT96.000.010.000.030.00-2257.81%
MRK230609P000970002023-06-02 11:02AM EDT97.000.020.000.030.00-2854.69%
MRK230609P000990002023-05-30 11:21AM EDT99.000.130.000.040.00--850.00%
MRK230609P001000002023-06-05 10:30AM EDT100.000.010.000.02-0.02-66.67%89046.88%
MRK230609P001010002023-06-05 10:32AM EDT101.000.020.020.03-0.03-60.00%22846.09%
MRK230609P001020002023-06-02 2:26PM EDT102.000.050.020.050.00-2546.09%
MRK230609P001030002023-06-02 3:43PM EDT103.000.050.020.030.00-1539.45%
MRK230609P001040002023-06-05 10:23AM EDT104.000.060.030.04-0.01-14.29%623737.70%
MRK230609P001050002023-06-05 10:15AM EDT105.000.050.010.07-0.04-44.44%626937.70%
MRK230609P001060002023-06-02 3:36PM EDT106.000.090.040.070.00-908333.79%
MRK230609P001070002023-06-02 3:36PM EDT107.000.140.060.070.00-13418830.08%
MRK230609P001080002023-06-05 9:58AM EDT108.000.090.060.12-0.13-59.09%1518229.49%
MRK230609P001090002023-06-05 10:26AM EDT109.000.150.090.16-0.15-50.00%17011527.25%
MRK230609P001100002023-06-05 10:20AM EDT110.000.180.150.22-0.26-59.09%1265925.00%
MRK230609P001110002023-06-05 9:55AM EDT111.000.320.270.35-0.34-51.52%2071,20223.78%
MRK230609P001120002023-06-05 10:23AM EDT112.000.480.440.54-0.51-51.52%271,20222.36%
MRK230609P001130002023-06-05 10:23AM EDT113.000.770.720.79-0.70-47.62%3126620.31%
MRK230609P001140002023-06-05 10:26AM EDT114.001.181.141.24-1.15-49.36%2533119.61%
MRK230609P001150002023-06-05 10:30AM EDT115.001.691.761.83-2.03-54.57%1133318.65%
MRK230609P001160002023-06-05 9:42AM EDT116.002.702.392.57-3.95-59.40%617617.58%
MRK230609P001170002023-06-02 3:25PM EDT117.004.503.203.400.00-19613.67%
MRK230609P001180002023-05-30 10:24AM EDT118.008.234.154.350.00-6190.00%
MRK230609P001190002023-05-31 10:13AM EDT119.009.104.955.400.00-2020.12%
MRK230609P001200002023-05-30 3:50PM EDT120.0010.735.956.600.00-42835.94%
MRK230609P001210002023-05-30 11:20AM EDT121.0011.706.807.450.00--031.25%
MRK230609P001220002023-05-03 2:27PM EDT122.004.159.0510.000.00-3073.24%
MRK230609P001230002023-05-31 9:46AM EDT123.0013.558.909.600.00--047.36%
MRK230609P001300002023-05-08 9:32AM EDT130.0013.3515.7516.600.00-5071.09%
MRK230609P001320002023-05-04 11:29AM EDT132.0014.5219.1519.750.00--0114.21%