MRK - Merck & Co., Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230609C00080000 | 2023-05-31 2:21PM EDT | 80.00 | 30.80 | 33.50 | 34.35 | 0.00 | - | - | 1 | 170.51% |
| MRK230609C00102000 | 2023-05-30 3:58PM EDT | 102.00 | 7.60 | 11.70 | 12.15 | 0.00 | - | - | 1 | 65.63% |
| MRK230609C00103000 | 2023-05-24 11:26AM EDT | 103.00 | 11.22 | 10.55 | 11.45 | 0.00 | - | - | 1 | 64.65% |
| MRK230609C00104000 | 2023-06-01 11:25AM EDT | 104.00 | 7.50 | 9.55 | 10.40 | 0.00 | - | 5 | 6 | 58.79% |
| MRK230609C00105000 | 2023-06-01 9:58AM EDT | 105.00 | 5.55 | 8.50 | 9.60 | 0.00 | - | 1 | 20 | 57.08% |
| MRK230609C00106000 | 2023-06-01 9:58AM EDT | 106.00 | 4.65 | 7.75 | 8.20 | 0.00 | - | 1 | 2 | 57.37% |
| MRK230609C00107000 | 2023-06-02 9:53AM EDT | 107.00 | 4.65 | 6.45 | 7.10 | 0.00 | - | 1 | 1 | 48.83% |
| MRK230609C00108000 | 2023-06-02 3:54PM EDT | 108.00 | 4.94 | 5.65 | 6.25 | 0.00 | - | 51 | 337 | 48.15% |
| MRK230609C00109000 | 2023-06-02 1:49PM EDT | 109.00 | 3.72 | 5.00 | 5.40 | 0.00 | - | 41 | 257 | 46.48% |
| MRK230609C00110000 | 2023-06-05 9:33AM EDT | 110.00 | 3.83 | 4.05 | 4.20 | +0.68 | +21.59% | 67 | 466 | 35.40% |
| MRK230609C00111000 | 2023-06-05 10:04AM EDT | 111.00 | 3.31 | 3.20 | 3.40 | +0.91 | +37.92% | 26 | 636 | 34.13% |
| MRK230609C00112000 | 2023-06-05 10:20AM EDT | 112.00 | 2.49 | 2.30 | 2.59 | +0.84 | +50.91% | 175 | 922 | 31.35% |
| MRK230609C00113000 | 2023-06-05 10:30AM EDT | 113.00 | 1.75 | 1.64 | 1.72 | +0.67 | +62.04% | 82 | 668 | 26.17% |
| MRK230609C00114000 | 2023-06-05 10:24AM EDT | 114.00 | 0.99 | 1.05 | 1.10 | +0.34 | +52.31% | 88 | 272 | 24.07% |
| MRK230609C00115000 | 2023-06-05 10:21AM EDT | 115.00 | 0.57 | 0.61 | 0.66 | +0.14 | +32.56% | 40 | 528 | 23.00% |
| MRK230609C00116000 | 2023-06-05 10:32AM EDT | 116.00 | 0.32 | 0.32 | 0.38 | +0.11 | +52.38% | 205 | 665 | 22.71% |
| MRK230609C00117000 | 2023-06-05 10:28AM EDT | 117.00 | 0.16 | 0.17 | 0.23 | +0.04 | +33.33% | 57 | 168 | 23.39% |
| MRK230609C00118000 | 2023-06-05 10:30AM EDT | 118.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 45 | 407 | 23.34% |
| MRK230609C00119000 | 2023-06-05 10:14AM EDT | 119.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 118 | 61 | 24.12% |
| MRK230609C00120000 | 2023-06-05 10:04AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 66 | 176 | 24.81% |
| MRK230609C00121000 | 2023-06-05 9:38AM EDT | 121.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 103 | 27.93% |
| MRK230609C00122000 | 2023-06-02 2:26PM EDT | 122.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 233 | 29.69% |
| MRK230609C00123000 | 2023-05-30 11:23AM EDT | 123.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 221 | 33.99% |
| MRK230609C00124000 | 2023-06-02 11:38AM EDT | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 35.16% |
| MRK230609C00125000 | 2023-06-05 9:33AM EDT | 125.00 | 0.23 | 0.01 | 0.03 | +0.19 | +475.00% | 1 | 68 | 37.89% |
| MRK230609C00126000 | 2023-05-19 11:56AM EDT | 126.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 40.63% |
| MRK230609C00127000 | 2023-05-10 2:19PM EDT | 127.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 1 | 53.13% |
| MRK230609C00130000 | 2023-05-22 11:07AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 79.59% |
| MRK230609C00131000 | 2023-05-12 9:42AM EDT | 131.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 2 | 66.41% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230609P00090000 | 2023-05-31 2:22PM EDT | 90.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | - | 3 | 144.73% |
| MRK230609P00094000 | 2023-06-01 2:57PM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 12 | 66.41% |
| MRK230609P00095000 | 2023-06-02 10:46AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 376 | 60.94% |
| MRK230609P00096000 | 2023-06-02 3:34PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 57.81% |
| MRK230609P00097000 | 2023-06-02 11:02AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 54.69% |
| MRK230609P00099000 | 2023-05-30 11:21AM EDT | 99.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 8 | 50.00% |
| MRK230609P00100000 | 2023-06-05 10:30AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 90 | 46.88% |
| MRK230609P00101000 | 2023-06-05 10:32AM EDT | 101.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 28 | 46.09% |
| MRK230609P00102000 | 2023-06-02 2:26PM EDT | 102.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 5 | 46.09% |
| MRK230609P00103000 | 2023-06-02 3:43PM EDT | 103.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 5 | 39.45% |
| MRK230609P00104000 | 2023-06-05 10:23AM EDT | 104.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 6 | 237 | 37.70% |
| MRK230609P00105000 | 2023-06-05 10:15AM EDT | 105.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 6 | 269 | 37.70% |
| MRK230609P00106000 | 2023-06-02 3:36PM EDT | 106.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 90 | 83 | 33.79% |
| MRK230609P00107000 | 2023-06-02 3:36PM EDT | 107.00 | 0.14 | 0.06 | 0.07 | 0.00 | - | 134 | 188 | 30.08% |
| MRK230609P00108000 | 2023-06-05 9:58AM EDT | 108.00 | 0.09 | 0.06 | 0.12 | -0.13 | -59.09% | 15 | 182 | 29.49% |
| MRK230609P00109000 | 2023-06-05 10:26AM EDT | 109.00 | 0.15 | 0.09 | 0.16 | -0.15 | -50.00% | 170 | 115 | 27.25% |
| MRK230609P00110000 | 2023-06-05 10:20AM EDT | 110.00 | 0.18 | 0.15 | 0.22 | -0.26 | -59.09% | 12 | 659 | 25.00% |
| MRK230609P00111000 | 2023-06-05 9:55AM EDT | 111.00 | 0.32 | 0.27 | 0.35 | -0.34 | -51.52% | 207 | 1,202 | 23.78% |
| MRK230609P00112000 | 2023-06-05 10:23AM EDT | 112.00 | 0.48 | 0.44 | 0.54 | -0.51 | -51.52% | 27 | 1,202 | 22.36% |
| MRK230609P00113000 | 2023-06-05 10:23AM EDT | 113.00 | 0.77 | 0.72 | 0.79 | -0.70 | -47.62% | 31 | 266 | 20.31% |
| MRK230609P00114000 | 2023-06-05 10:26AM EDT | 114.00 | 1.18 | 1.14 | 1.24 | -1.15 | -49.36% | 25 | 331 | 19.61% |
| MRK230609P00115000 | 2023-06-05 10:30AM EDT | 115.00 | 1.69 | 1.76 | 1.83 | -2.03 | -54.57% | 11 | 333 | 18.65% |
| MRK230609P00116000 | 2023-06-05 9:42AM EDT | 116.00 | 2.70 | 2.39 | 2.57 | -3.95 | -59.40% | 6 | 176 | 17.58% |
| MRK230609P00117000 | 2023-06-02 3:25PM EDT | 117.00 | 4.50 | 3.20 | 3.40 | 0.00 | - | 1 | 96 | 13.67% |
| MRK230609P00118000 | 2023-05-30 10:24AM EDT | 118.00 | 8.23 | 4.15 | 4.35 | 0.00 | - | 6 | 19 | 0.00% |
| MRK230609P00119000 | 2023-05-31 10:13AM EDT | 119.00 | 9.10 | 4.95 | 5.40 | 0.00 | - | 2 | 0 | 20.12% |
| MRK230609P00120000 | 2023-05-30 3:50PM EDT | 120.00 | 10.73 | 5.95 | 6.60 | 0.00 | - | 4 | 28 | 35.94% |
| MRK230609P00121000 | 2023-05-30 11:20AM EDT | 121.00 | 11.70 | 6.80 | 7.45 | 0.00 | - | - | 0 | 31.25% |
| MRK230609P00122000 | 2023-05-03 2:27PM EDT | 122.00 | 4.15 | 9.05 | 10.00 | 0.00 | - | 3 | 0 | 73.24% |
| MRK230609P00123000 | 2023-05-31 9:46AM EDT | 123.00 | 13.55 | 8.90 | 9.60 | 0.00 | - | - | 0 | 47.36% |
| MRK230609P00130000 | 2023-05-08 9:32AM EDT | 130.00 | 13.35 | 15.75 | 16.60 | 0.00 | - | 5 | 0 | 71.09% |
| MRK230609P00132000 | 2023-05-04 11:29AM EDT | 132.00 | 14.52 | 19.15 | 19.75 | 0.00 | - | - | 0 | 114.21% |
© 2023 Yahoo. Tous droits réservés.