Marchés français ouverture 3 h 56 min
Dow Jones
35 430,42 +13,44 (+0,04 %) Nasdaq
14 258,49 -23,27 (-0,16 %) Nikkei 225
33 364,13 +42,91 (+0,13 %) EUR/USD
1,0977 +0,0002 (+0,02 %) HANG SENG
17 023,73 +30,29 (+0,18 %) Bitcoin EUR
34 665,00 +83,99 (+0,24 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231201C00060000 | 2023-11-21 10:52AM EST | 60.00 | 43.00 | 40.80 | 41.40 | 0.00 | - | 2 | 4 | 380.08% |
| MRK231201C00065000 | 2023-10-20 8:39AM EST | 65.00 | 37.05 | 36.65 | 37.25 | 0.00 | - | 1 | 1 | 413.67% |
| MRK231201C00070000 | 2023-11-09 10:04AM EST | 70.00 | 33.75 | 30.75 | 31.45 | 0.00 | - | 1 | 1 | 290.23% |
| MRK231201C00075000 | 2023-11-21 9:33AM EST | 75.00 | 27.95 | 25.85 | 26.40 | 0.00 | - | 1 | 3 | 235.94% |
| MRK231201C00080000 | 2023-11-09 10:45AM EST | 80.00 | 23.15 | 20.90 | 21.55 | 0.00 | - | 1 | 1 | 159.77% |
| MRK231201C00085000 | 2023-11-28 10:15AM EST | 85.00 | 16.05 | 15.80 | 16.45 | 0.00 | - | 3 | 3 | 157.03% |
| MRK231201C00088000 | 2023-11-24 10:53AM EST | 88.00 | 14.05 | 12.95 | 13.40 | 0.00 | - | 1 | 1 | 90.63% |
| MRK231201C00089000 | 2023-11-24 11:14AM EST | 89.00 | 13.10 | 11.75 | 12.50 | 0.00 | - | 1 | 1 | 128.13% |
| MRK231201C00090000 | 2023-11-27 9:54AM EST | 90.00 | 11.50 | 10.95 | 11.40 | 0.00 | - | 1 | 3 | 78.13% |
| MRK231201C00092000 | 2023-11-01 2:59PM EST | 92.00 | 8.95 | 8.85 | 9.55 | -2.45 | -21.49% | 3 | 3 | 70.70% |
| MRK231201C00094000 | 2023-11-21 11:20AM EST | 94.00 | 9.35 | 6.95 | 7.45 | 0.00 | - | 4 | 5 | 57.03% |
| MRK231201C00096000 | 2023-11-21 12:10PM EST | 96.00 | 6.88 | 4.85 | 5.55 | 0.00 | - | 2 | 12 | 69.92% |
| MRK231201C00097000 | 2023-11-21 2:26PM EST | 97.00 | 5.45 | 3.90 | 4.50 | 0.00 | - | - | 1 | 57.81% |
| MRK231201C00098000 | 2023-11-29 12:19PM EST | 98.00 | 3.00 | 3.15 | 3.30 | -0.88 | -22.68% | 28 | 10 | 37.01% |
| MRK231201C00099000 | 2023-11-29 1:48PM EST | 99.00 | 2.01 | 2.19 | 2.37 | +0.56 | +38.62% | 44 | 73 | 32.03% |
| MRK231201C00100000 | 2023-11-29 3:59PM EST | 100.00 | 1.36 | 1.34 | 1.45 | +0.58 | +74.36% | 80 | 106 | 25.39% |
| MRK231201C00101000 | 2023-11-29 3:55PM EST | 101.00 | 0.74 | 0.70 | 0.74 | +0.36 | +94.74% | 776 | 446 | 22.56% |
| MRK231201C00102000 | 2023-11-29 3:48PM EST | 102.00 | 0.30 | 0.27 | 0.32 | +0.11 | +57.89% | 55 | 485 | 22.22% |
| MRK231201C00103000 | 2023-11-29 3:49PM EST | 103.00 | 0.10 | 0.09 | 0.13 | +0.03 | +42.86% | 205 | 1,594 | 23.24% |
| MRK231201C00104000 | 2023-11-29 3:40PM EST | 104.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 254 | 554 | 25.59% |
| MRK231201C00105000 | 2023-11-29 3:48PM EST | 105.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 674 | 898 | 28.13% |
| MRK231201C00106000 | 2023-11-29 2:25PM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 138 | 28.91% |
| MRK231201C00107000 | 2023-11-29 3:09PM EST | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 371 | 36.72% |
| MRK231201C00108000 | 2023-11-29 2:26PM EST | 108.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 203 | 316 | 53.13% |
| MRK231201C00109000 | 2023-11-22 1:23PM EST | 109.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 58.20% |
| MRK231201C00110000 | 2023-11-29 11:16AM EST | 110.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 1 | 194 | 63.87% |
| MRK231201C00111000 | 2023-11-22 10:12AM EST | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,588 | 51.56% |
| MRK231201C00112000 | 2023-11-28 11:12AM EST | 112.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 694 | 74.61% |
| MRK231201C00113000 | 2023-11-21 9:31AM EST | 113.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 80.08% |
| MRK231201C00114000 | 2023-11-14 10:07AM EST | 114.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 24 | 99.22% |
| MRK231201C00115000 | 2023-11-09 2:19PM EST | 115.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 6 | 18 | 104.88% |
| MRK231201C00116000 | 2023-10-31 11:06AM EST | 116.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 107.81% |
| MRK231201C00117000 | 2023-11-06 10:01AM EST | 117.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 113.09% |
| MRK231201C00118000 | 2023-11-22 9:51AM EST | 118.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 4 | 24 | 115.23% |
| MRK231201C00120000 | 2023-10-19 8:43AM EST | 120.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 102.34% |
Options de ventepour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231201P00070000 | 2023-10-19 8:37AM EST | 70.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 232.81% |
| MRK231201P00075000 | 2023-10-16 8:38AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRK231201P00080000 | 2023-10-19 8:38AM EST | 80.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 157.03% |
| MRK231201P00085000 | 2023-10-19 11:05AM EST | 85.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 122.66% |
| MRK231201P00089000 | 2023-11-10 3:11PM EST | 89.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 600 | 602 | 88.28% |
| MRK231201P00090000 | 2023-11-27 12:01PM EST | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 85.16% |
| MRK231201P00091000 | 2023-11-21 9:31AM EST | 91.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 78.13% |
| MRK231201P00092000 | 2023-11-20 10:00AM EST | 92.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 9 | 72.27% |
| MRK231201P00093000 | 2023-11-29 3:48PM EST | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 52.34% |
| MRK231201P00094000 | 2023-11-28 11:24AM EST | 94.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 106 | 58.59% |
| MRK231201P00095000 | 2023-11-27 9:57AM EST | 95.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 71 | 50.39% |
| MRK231201P00096000 | 2023-11-29 3:50PM EST | 96.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 25 | 234 | 44.53% |
| MRK231201P00097000 | 2023-11-29 10:43AM EST | 97.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 5 | 179 | 33.99% |
| MRK231201P00098000 | 2023-11-29 2:33PM EST | 98.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 45 | 211 | 28.13% |
| MRK231201P00099000 | 2023-11-29 3:48PM EST | 99.00 | 0.09 | 0.06 | 0.10 | -0.22 | -70.97% | 74 | 302 | 24.02% |
| MRK231201P00100000 | 2023-11-29 3:50PM EST | 100.00 | 0.21 | 0.20 | 0.24 | -0.48 | -69.57% | 100 | 479 | 22.07% |
| MRK231201P00101000 | 2023-11-29 3:54PM EST | 101.00 | 0.53 | 0.51 | 0.56 | -0.68 | -56.20% | 21 | 223 | 20.90% |
| MRK231201P00102000 | 2023-11-29 3:51PM EST | 102.00 | 1.14 | 1.01 | 1.17 | -0.93 | -44.93% | 7 | 626 | 21.49% |
| MRK231201P00103000 | 2023-11-29 12:34PM EST | 103.00 | 2.39 | 1.74 | 1.99 | -0.35 | -12.77% | 9 | 389 | 22.66% |
| MRK231201P00104000 | 2023-11-29 1:40PM EST | 104.00 | 3.20 | 2.68 | 2.95 | -0.26 | -7.51% | 6 | 21 | 27.34% |
| MRK231201P00105000 | 2023-11-29 3:45PM EST | 105.00 | 3.95 | 3.60 | 4.15 | +0.65 | +19.70% | 10 | 7 | 48.44% |
| MRK231201P00106000 | 2023-11-29 10:55AM EST | 106.00 | 4.95 | 4.60 | 5.20 | +1.55 | +45.59% | 2 | 0 | 59.28% |
| MRK231201P00107000 | 2023-11-10 3:22PM EST | 107.00 | 6.65 | 5.60 | 6.10 | +1.05 | +18.75% | 4 | 0 | 60.45% |
| MRK231201P00109000 | 2023-11-17 3:53PM EST | 109.00 | 7.25 | 7.65 | 8.10 | 0.00 | - | 10 | 20 | 74.32% |
| MRK231201P00111000 | 2023-11-17 1:19PM EST | 111.00 | 9.95 | 9.55 | 10.15 | 0.00 | - | 1 | 0 | 91.60% |
| MRK231201P00120000 | 2023-11-29 12:36PM EST | 120.00 | 19.40 | 18.65 | 19.10 | +0.25 | +1.31% | 2 | 3 | 81.25% |
| MRK231201P00140000 | 2023-11-14 2:10PM EST | 140.00 | 37.95 | 38.45 | 39.10 | 0.00 | - | - | 0 | 232.23% |
