La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,89-0,56 (-0,43 %)
À partir de 02:15PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240301C001000002024-02-23 12:34PM EST100.0029.5627.6029.800.00-11162.50%
MRK240301C001080002024-01-26 11:57AM EST108.0013.6321.3021.800.00-48113.18%
MRK240301C001090002024-02-15 3:47PM EST109.0017.8219.7020.100.00-6654.69%
MRK240301C001100002024-02-09 10:54AM EST110.0016.3118.7019.050.00-1976.17%
MRK240301C001110002024-01-19 1:42PM EST111.009.1216.6017.350.00-10350.00%
MRK240301C001120002024-01-19 11:37AM EST112.008.2515.6016.150.00-17220.00%
MRK240301C001130002024-02-22 3:54PM EST113.0016.5015.8016.100.00-1455.08%
MRK240301C001140002024-02-16 3:49PM EST114.0013.8314.8515.100.00-18355.08%
MRK240301C001150002024-02-26 1:35PM EST115.0013.6013.8014.10-0.80-5.56%21061.43%
MRK240301C001160002024-02-23 2:34PM EST116.0013.0212.8513.050.00-121654.49%
MRK240301C001170002024-02-23 3:08PM EST117.0012.5011.7512.100.00-424253.91%
MRK240301C001180002024-02-26 11:54AM EST118.0010.8010.7511.15+1.28+13.45%2552.64%
MRK240301C001190002024-02-06 2:43PM EST119.008.299.9010.100.00-1246.39%
MRK240301C001200002024-02-26 10:43AM EST120.008.658.909.25+0.25+2.98%164148.83%
MRK240301C001210002024-02-15 9:36AM EST121.005.807.808.100.00-104338.67%
MRK240301C001220002024-02-23 11:18AM EST122.007.706.907.250.00-149040.43%
MRK240301C001230002024-02-26 12:24PM EST123.005.915.756.15-0.26-4.21%12932.76%
MRK240301C001240002024-02-23 11:16AM EST124.005.884.805.100.00-1611726.86%
MRK240301C001250002024-02-26 1:01PM EST125.003.933.854.10-0.67-14.57%34322.75%
MRK240301C001260002024-02-26 12:53PM EST126.003.003.103.20-0.64-17.58%114221.19%
MRK240301C001270002024-02-26 1:35PM EST127.002.002.272.39-1.06-34.64%1628920.41%
MRK240301C001280002024-02-26 1:49PM EST128.001.451.561.59-0.75-34.09%23346718.12%
MRK240301C001290002024-02-26 1:24PM EST129.001.000.960.99-0.49-32.89%5398117.33%
MRK240301C001300002024-02-26 1:58PM EST130.000.550.530.56-0.46-45.54%28931516.90%
MRK240301C001310002024-02-26 1:32PM EST131.000.230.250.30-0.36-61.02%8128016.94%
MRK240301C001320002024-02-26 1:44PM EST132.000.120.100.14-0.20-62.50%12338116.80%
MRK240301C001330002024-02-26 1:57PM EST133.000.060.050.06-0.09-60.00%227916.80%
MRK240301C001340002024-02-26 12:48PM EST134.000.020.020.03-0.05-71.43%915317.58%
MRK240301C001350002024-02-23 2:33PM EST135.000.040.000.110.00-195625.88%
MRK240301C001360002024-02-23 3:46PM EST136.000.010.000.30-0.01-50.00%10637.11%
MRK240301C001400002024-02-26 9:30AM EST140.000.010.000.28-0.06-85.71%3150.00%
MRK240301C001550002024-02-13 9:42AM EST155.000.130.000.280.00--181.84%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240301P001000002024-01-23 3:43PM EST100.000.100.000.110.00-9796.48%
MRK240301P001040002024-01-22 3:52PM EST104.000.140.000.140.00--086.33%
MRK240301P001050002024-01-31 3:55PM EST105.000.100.000.280.00-6692.38%
MRK240301P001060002024-01-29 12:01PM EST106.000.140.000.280.00-2288.67%
MRK240301P001070002024-01-18 9:43AM EST107.000.460.000.110.00-2173.44%
MRK240301P001080002024-01-30 9:37AM EST108.000.070.000.280.00-6481.45%
MRK240301P001090002024-02-01 1:54PM EST109.000.070.000.280.00-1077.93%
MRK240301P001100002024-01-31 2:58PM EST110.000.180.000.030.00-4753.91%
MRK240301P001110002024-02-26 10:56AM EST111.000.020.000.12-0.02-50.00%435161.72%
MRK240301P001120002024-02-21 11:26AM EST112.000.040.000.280.00-1011067.19%
MRK240301P001130002024-02-21 11:26AM EST113.000.040.000.280.00-94063.67%
MRK240301P001140002024-02-21 11:26AM EST114.000.050.000.280.00-151660.16%
MRK240301P001150002024-02-22 10:11AM EST115.000.080.000.280.00-72856.64%
MRK240301P001160002024-02-26 10:31AM EST116.000.030.010.12-0.11-78.57%7611351.56%
MRK240301P001170002024-02-22 1:02PM EST117.000.050.000.090.00-26945.51%
MRK240301P001180002024-02-26 10:28AM EST118.000.030.000.29-0.07-70.00%105554.10%
MRK240301P001190002024-02-26 10:28AM EST119.000.030.000.31-0.11-78.57%610650.98%
MRK240301P001200002024-02-26 11:43AM EST120.000.040.010.04-0.03-42.86%361030.86%
MRK240301P001210002024-02-21 2:09PM EST121.000.040.010.18-0.10-71.43%52137.31%
MRK240301P001220002024-02-21 10:00AM EST122.000.140.000.260.00-13436.82%
MRK240301P001230002024-02-26 12:58PM EST123.000.040.000.12-0.09-69.23%210826.86%
MRK240301P001240002024-02-26 11:58AM EST124.000.070.040.08-0.02-22.22%11,21521.19%
MRK240301P001250002024-02-26 12:58PM EST125.000.110.080.12-0.03-21.43%707819.48%
MRK240301P001260002024-02-26 1:42PM EST126.000.190.160.20+0.02+11.76%1515018.21%
MRK240301P001270002024-02-26 1:49PM EST127.000.330.310.34+0.09+37.50%3322717.04%
MRK240301P001280002024-02-26 1:42PM EST128.000.640.570.59+0.17+36.17%21944516.19%
MRK240301P001290002024-02-26 11:27AM EST129.001.020.960.99+0.22+27.50%8462315.53%
MRK240301P001300002024-02-26 1:54PM EST130.001.611.531.57+0.31+23.85%5016015.04%
MRK240301P001310002024-02-26 1:33PM EST131.002.512.252.35+0.68+37.16%72215.53%
MRK240301P001350002024-02-22 3:31PM EST135.005.755.856.350.00-1031.40%