La bourse ferme dans 6 h 1 min
CAC 40
7 963,91 -59,35 (-0,74 %) Euro Stoxx 50
4 896,06 -40,51 (-0,82 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0660 +0,0014 (+0,13 %) Gold future
2 397,40 -0,60 (-0,03 %) Bitcoin EUR
60 673,05 +2 969,57 (+5,15 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00070000 | 2024-03-13 3:57PM EDT | 70.00 | 52.00 | 54.35 | 57.20 | 0.00 | - | 3 | 0 | 646.09% |
| MRK240419C00075000 | 2024-03-13 3:57PM EDT | 75.00 | 47.00 | 49.40 | 52.20 | 0.00 | - | 2 | 0 | 584.38% |
| MRK240419C00080000 | 2024-03-13 3:45PM EDT | 80.00 | 41.00 | 44.65 | 46.75 | 0.00 | - | 190 | 1 | 501.56% |
| MRK240419C00085000 | 2024-03-13 3:45PM EDT | 85.00 | 36.10 | 39.55 | 41.30 | 0.00 | - | 190 | 1 | 378.91% |
| MRK240419C00090000 | 2024-04-05 12:38PM EDT | 90.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00095000 | 2024-04-16 3:08PM EDT | 95.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00100000 | 2024-04-01 10:52AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240419C00105000 | 2024-04-17 12:16PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240419C00107000 | 2024-04-11 1:20PM EDT | 107.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK240419C00109000 | 2024-03-20 11:12AM EDT | 109.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240419C00110000 | 2024-04-18 12:51PM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00111000 | 2024-04-16 10:08AM EDT | 111.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240419C00112000 | 2024-04-18 9:33AM EDT | 112.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00113000 | 2024-04-12 9:45AM EDT | 113.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240419C00115000 | 2024-04-18 3:49PM EDT | 115.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MRK240419C00116000 | 2024-03-19 12:21PM EDT | 116.00 | 7.20 | 8.10 | 9.35 | 0.00 | - | 6 | 6 | 89.45% |
| MRK240419C00117000 | 2024-04-15 2:04PM EDT | 117.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240419C00118000 | 2024-04-11 1:20PM EDT | 118.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00119000 | 2024-04-10 1:19PM EDT | 119.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240419C00120000 | 2024-04-18 3:49PM EDT | 120.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MRK240419C00121000 | 2024-04-15 10:58AM EDT | 121.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419C00122000 | 2024-04-17 12:42PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRK240419C00123000 | 2024-04-18 3:32PM EDT | 123.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240419C00124000 | 2024-04-18 3:59PM EDT | 124.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MRK240419C00125000 | 2024-04-18 3:59PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 0.00% |
| MRK240419C00126000 | 2024-04-18 3:50PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| MRK240419C00127000 | 2024-04-18 3:56PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MRK240419C00128000 | 2024-04-18 3:48PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MRK240419C00129000 | 2024-04-18 3:38PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRK240419C00130000 | 2024-04-18 3:47PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MRK240419C00131000 | 2024-04-18 10:44AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240419C00132000 | 2024-04-18 11:02AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240419C00133000 | 2024-04-17 10:35AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240419C00134000 | 2024-04-17 12:00PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240419C00135000 | 2024-04-18 2:40PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| MRK240419C00136000 | 2024-04-18 2:13PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419C00140000 | 2024-04-15 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419C00145000 | 2024-04-01 9:54AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419C00150000 | 2024-04-08 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRK240419C00155000 | 2024-03-27 3:53PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MRK240419C00160000 | 2024-03-07 1:08PM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 42 | 214.06% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00055000 | 2023-10-27 2:05PM EDT | 55.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 2 | 678.13% |
| MRK240419P00060000 | 2023-12-14 11:01AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 546.88% |
| MRK240419P00065000 | 2024-01-12 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 529.69% |
| MRK240419P00070000 | 2023-12-01 3:03PM EDT | 70.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 134 | 470.31% |
| MRK240419P00075000 | 2024-02-07 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 4 | 66 | 460.94% |
| MRK240419P00080000 | 2024-03-14 9:32AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 281.25% |
| MRK240419P00085000 | 2024-04-15 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK240419P00090000 | 2024-04-12 3:37PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240419P00095000 | 2024-04-09 11:57AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRK240419P00100000 | 2024-04-17 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MRK240419P00104000 | 2024-04-18 10:14AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| MRK240419P00105000 | 2024-04-18 11:26AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MRK240419P00106000 | 2024-04-18 2:00PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRK240419P00107000 | 2024-04-15 12:07PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MRK240419P00108000 | 2024-04-15 3:44PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRK240419P00109000 | 2024-04-15 2:18PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240419P00110000 | 2024-04-18 2:01PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240419P00111000 | 2024-04-15 12:48PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRK240419P00112000 | 2024-04-03 9:41AM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419P00113000 | 2024-04-17 12:52PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419P00114000 | 2024-04-03 12:10PM EDT | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240419P00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MRK240419P00116000 | 2024-04-18 9:44AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRK240419P00117000 | 2024-04-18 9:34AM EDT | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK240419P00118000 | 2024-04-18 2:00PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK240419P00119000 | 2024-04-18 3:02PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MRK240419P00120000 | 2024-04-18 3:56PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MRK240419P00121000 | 2024-04-18 12:34PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MRK240419P00122000 | 2024-04-18 3:54PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MRK240419P00123000 | 2024-04-18 3:45PM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRK240419P00124000 | 2024-04-18 3:56PM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MRK240419P00125000 | 2024-04-18 3:05PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| MRK240419P00126000 | 2024-04-18 3:45PM EDT | 126.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK240419P00127000 | 2024-04-18 10:56AM EDT | 127.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240419P00128000 | 2024-04-18 11:56AM EDT | 128.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240419P00129000 | 2024-04-18 10:38AM EDT | 129.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240419P00130000 | 2024-04-18 3:37PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRK240419P00131000 | 2024-04-17 2:28PM EDT | 131.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| MRK240419P00132000 | 2024-04-17 2:28PM EDT | 132.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| MRK240419P00133000 | 2024-04-17 2:05PM EDT | 133.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MRK240419P00134000 | 2024-04-10 2:48PM EDT | 134.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRK240419P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK240419P00136000 | 2024-04-15 3:18PM EDT | 136.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240419P00140000 | 2024-04-17 12:49PM EDT | 140.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240419P00145000 | 2024-04-04 3:59PM EDT | 145.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240419P00150000 | 2024-04-08 11:36AM EDT | 150.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240419P00155000 | 2023-11-01 3:34PM EDT | 155.00 | 51.50 | 51.65 | 53.00 | 0.00 | - | - | 0 | 1,238.23% |
