La bourse ferme dans 1 h 9 min

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,43+0,28 (+0,22 %)
À partir de 10:21AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240412C001000002024-04-02 1:31PM EDT100.0030.4024.8026.750.00-22270.70%
MRK240412C001120002024-03-27 2:21PM EDT112.0020.0014.2014.700.00-11101.56%
MRK240412C001140002024-03-11 12:44PM EDT114.009.0511.6014.350.00-8259162.11%
MRK240412C001150002024-03-15 10:40AM EDT115.007.9011.3512.000.00--1123.83%
MRK240412C001160002024-03-20 3:16PM EDT116.008.4010.3011.050.00-10115.04%
MRK240412C001180002024-03-12 10:31AM EDT118.005.056.958.950.00--1119.73%
MRK240412C001190002024-03-14 3:46PM EDT119.003.807.457.850.00-31685.74%
MRK240412C001200002024-04-10 9:47AM EDT120.005.506.256.650.00-53876.56%
MRK240412C001210002024-04-04 2:38PM EDT121.007.785.255.450.00-24542.19%
MRK240412C001220002024-04-12 9:48AM EDT122.004.453.954.60-0.05-1.11%23154.10%
MRK240412C001230002024-04-12 9:52AM EDT123.003.453.503.95+0.21+6.48%216453.42%
MRK240412C001240002024-04-11 10:02AM EDT124.002.002.202.540.00-216330.96%
MRK240412C001250002024-04-11 12:04PM EDT125.001.341.351.560.00-2114222.66%
MRK240412C001260002024-04-12 9:58AM EDT126.000.640.600.72-0.07-9.86%1043918.16%
MRK240412C001270002024-04-12 9:56AM EDT127.000.130.170.19-0.18-58.06%4442115.72%
MRK240412C001280002024-04-12 10:01AM EDT128.000.010.010.03-0.11-73.33%1385515.63%
MRK240412C001290002024-04-12 10:02AM EDT129.000.010.000.16-0.02-66.67%919534.96%
MRK240412C001300002024-04-11 2:22PM EDT130.000.220.000.01+0.21+2,100.00%253225.00%
MRK240412C001310002024-04-11 2:47PM EDT131.000.010.000.750.00-162867.58%
MRK240412C001320002024-04-11 1:51PM EDT132.000.030.000.060.00-1352948.44%
MRK240412C001330002024-04-10 2:09PM EDT133.000.010.000.010.00-334842.19%
MRK240412C001340002024-04-11 9:47AM EDT134.000.010.000.010.00-301,15946.88%
MRK240412C001350002024-04-11 1:13PM EDT135.000.020.000.050.00-122359.38%
MRK240412C001360002024-04-08 9:40AM EDT136.000.010.000.550.00-350101.95%
MRK240412C001370002024-04-10 11:18AM EDT137.000.010.000.530.00-130108.40%
MRK240412C001380002024-04-08 10:12AM EDT138.000.010.000.010.00-242862.50%
MRK240412C001390002024-04-03 3:50PM EDT139.000.040.000.530.00-514122.85%
MRK240412C001400002024-04-10 10:53AM EDT140.000.010.000.530.00-227129.88%
MRK240412C001420002024-04-01 9:30AM EDT142.000.050.000.750.00--1155.47%
MRK240412C001550002024-03-13 1:58PM EDT155.000.050.000.530.00--1222.66%
Options de ventepour12 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240412P001000002024-03-11 10:30AM EDT100.000.110.000.030.00-33171.88%
MRK240412P001050002024-04-04 3:58PM EDT105.000.030.000.900.00-400156240.63%
MRK240412P001080002024-04-10 3:49PM EDT108.000.010.000.010.00-74391106.25%
MRK240412P001090002024-04-10 3:52PM EDT109.000.010.000.010.00-39321100.00%
MRK240412P001100002024-04-11 2:38PM EDT110.000.010.000.010.00-640696.88%
MRK240412P001110002024-04-11 10:58AM EDT111.000.010.000.750.00-9123174.41%
MRK240412P001120002024-04-10 11:31AM EDT112.000.020.000.750.00-8308165.04%
MRK240412P001130002024-04-11 12:18PM EDT113.000.010.000.750.00-10449155.66%
MRK240412P001140002024-04-09 3:54PM EDT114.000.020.000.750.00-12103146.29%
MRK240412P001150002024-04-09 3:41PM EDT115.000.020.000.050.00-118782.03%
MRK240412P001160002024-04-10 3:37PM EDT116.000.020.000.750.00-1380127.34%
MRK240412P001170002024-04-10 3:48PM EDT117.000.020.000.220.00-1051988.48%
MRK240412P001180002024-04-11 3:37PM EDT118.000.010.000.750.00-33459108.20%
MRK240412P001190002024-04-11 9:47AM EDT119.000.250.000.750.00-17498.63%
MRK240412P001200002024-04-11 11:46AM EDT120.000.040.000.750.00-118788.67%
MRK240412P001210002024-04-10 2:28PM EDT121.000.040.000.690.00-3013776.66%
MRK240412P001220002024-04-11 3:30PM EDT122.000.020.010.120.00-1925949.02%
MRK240412P001230002024-04-11 12:23PM EDT123.000.010.010.06-0.04-80.00%121734.18%
MRK240412P001240002024-04-11 1:11PM EDT124.000.070.030.050.00-21,05925.00%
MRK240412P001250002024-04-11 3:56PM EDT125.000.290.050.09+0.16+123.08%11,14419.73%
MRK240412P001260002024-04-12 10:05AM EDT126.000.190.190.25-0.17-36.17%1343416.31%
MRK240412P001270002024-04-12 9:59AM EDT127.000.830.540.81+0.32+62.75%225017.68%
MRK240412P001280002024-04-12 10:05AM EDT128.001.481.441.66-0.23-13.45%332220.51%
MRK240412P001290002024-04-12 10:03AM EDT129.002.852.232.86+0.01+0.35%116642.68%
MRK240412P001300002024-04-11 12:51PM EDT130.003.783.454.050.00-41163.38%
MRK240412P001310002024-04-11 9:34AM EDT131.005.203.904.550.00-12210.00%
MRK240412P001320002024-04-10 2:48PM EDT132.006.255.055.55+0.05+0.81%670.00%
MRK240412P001330002024-04-12 9:48AM EDT133.006.606.407.250.00-22676.17%
MRK240412P001340002024-04-03 10:00AM EDT134.002.657.457.650.00-1164.45%
MRK240412P001400002024-04-01 10:14AM EDT140.009.5213.1013.800.00-40125.39%
MRK240412P001410002024-04-02 11:40AM EDT141.0011.0013.5014.750.00--0125.39%
MRK240412P001550002024-04-10 2:32PM EDT155.0028.6527.3030.650.00-72241.60%