Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EST
Échanges après Bourse :
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230210C00090000 | 2023-02-03 2:27PM EST | 90.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK230210C00091000 | 2023-02-06 10:30AM EST | 91.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230210C00092000 | 2023-02-02 10:44AM EST | 92.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210C00093000 | 2023-02-02 10:44AM EST | 93.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210C00096000 | 2023-02-02 10:44AM EST | 96.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210C00097000 | 2023-02-02 3:27PM EST | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210C00098000 | 2023-02-06 10:00AM EST | 98.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210C00099000 | 2023-02-06 3:23PM EST | 99.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK230210C00100000 | 2023-02-08 2:04PM EST | 100.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230210C00101000 | 2023-02-08 2:32PM EST | 101.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK230210C00102000 | 2023-02-08 1:06PM EST | 102.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK230210C00103000 | 2023-02-08 12:35PM EST | 103.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK230210C00104000 | 2023-02-08 3:06PM EST | 104.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MRK230210C00105000 | 2023-02-08 3:18PM EST | 105.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| MRK230210C00106000 | 2023-02-08 3:49PM EST | 106.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| MRK230210C00107000 | 2023-02-08 3:44PM EST | 107.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| MRK230210C00108000 | 2023-02-08 3:59PM EST | 108.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| MRK230210C00109000 | 2023-02-08 3:55PM EST | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| MRK230210C00110000 | 2023-02-08 3:59PM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| MRK230210C00111000 | 2023-02-08 2:06PM EST | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MRK230210C00112000 | 2023-02-08 2:02PM EST | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MRK230210C00113000 | 2023-02-08 2:31PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MRK230210C00114000 | 2023-02-07 2:42PM EST | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK230210C00115000 | 2023-02-08 1:30PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MRK230210C00116000 | 2023-02-06 10:19AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRK230210C00117000 | 2023-02-01 12:12PM EST | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MRK230210C00118000 | 2023-02-01 3:23PM EST | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRK230210C00119000 | 2023-02-01 1:37PM EST | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK230210C00120000 | 2023-02-06 2:17PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK230210C00121000 | 2023-01-31 10:18AM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK230210C00122000 | 2023-01-31 11:58AM EST | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK230210C00124000 | 2023-02-02 10:10AM EST | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK230210C00125000 | 2023-01-05 1:24PM EST | 125.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 27 | 89.06% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230210P00085000 | 2023-02-02 12:17PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK230210P00090000 | 2023-02-06 9:37AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK230210P00091000 | 2023-02-03 10:14AM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK230210P00093000 | 2023-02-06 11:40AM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK230210P00095000 | 2023-02-06 3:54PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK230210P00096000 | 2023-02-08 1:03PM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK230210P00097000 | 2023-02-08 10:02AM EST | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRK230210P00098000 | 2023-02-08 12:50PM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK230210P00099000 | 2023-02-08 2:45PM EST | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK230210P00100000 | 2023-02-08 2:47PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MRK230210P00101000 | 2023-02-08 2:36PM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| MRK230210P00102000 | 2023-02-08 3:12PM EST | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MRK230210P00103000 | 2023-02-08 3:55PM EST | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MRK230210P00104000 | 2023-02-08 3:59PM EST | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| MRK230210P00105000 | 2023-02-08 3:59PM EST | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| MRK230210P00106000 | 2023-02-08 3:29PM EST | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| MRK230210P00107000 | 2023-02-08 3:59PM EST | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MRK230210P00108000 | 2023-02-08 3:15PM EST | 108.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MRK230210P00109000 | 2023-02-07 12:40PM EST | 109.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230210P00110000 | 2023-02-06 9:56AM EST | 110.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210P00111000 | 2023-02-08 12:55PM EST | 111.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK230210P00112000 | 2023-02-08 3:55PM EST | 112.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK230210P00113000 | 2023-02-07 10:39AM EST | 113.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK230210P00114000 | 2023-02-08 12:52PM EST | 114.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK230210P00115000 | 2023-02-08 9:34AM EST | 115.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK230210P00116000 | 2023-02-02 12:01PM EST | 116.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210P00117000 | 2023-01-09 3:46PM EST | 117.00 | 7.36 | 10.15 | 10.40 | 0.00 | - | 1 | 1 | 61.72% |
| MRK230210P00118000 | 2023-02-08 10:48AM EST | 118.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210P00120000 | 2023-02-03 9:52AM EST | 120.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK230210P00121000 | 2023-02-03 9:52AM EST | 121.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210P00122000 | 2023-02-06 9:56AM EST | 122.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK230210P00123000 | 2023-02-02 11:30AM EST | 123.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230210P00124000 | 2023-02-02 11:30AM EST | 124.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210P00125000 | 2023-02-06 11:31AM EST | 125.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230210P00126000 | 2023-02-06 9:48AM EST | 126.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK230210P00127000 | 2023-02-06 9:56AM EST | 127.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230210P00130000 | 2023-01-31 9:48AM EST | 130.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230210P00135000 | 2023-02-02 12:43PM EST | 135.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
