La bourse ferme dans 8 h 23 min
CAC 40
8 195,97 +0,01 (+0,00 %) Euro Stoxx 50
5 074,34 +1,89 (+0,04 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 415,00 -23,50 (-0,96 %) Bitcoin EUR
65 499,94 +4 249,64 (+6,94 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240621C00110000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240719C00110000 | 2024-05-16 9:38AM EDT | 2024-07-19 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRK250117C00110000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00110000 | 2024-05-16 10:40AM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK260116C00110000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRK240607P00110000 | 2024-05-16 11:31AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240614P00110000 | 2024-05-14 1:49PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRK240621P00110000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRK240719P00110000 | 2024-05-20 2:36PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRK240920P00110000 | 2024-05-20 1:44PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRK241018P00110000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK250117P00110000 | 2024-05-20 1:50PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MRK250620P00110000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MRK251219P00110000 | 2024-05-20 11:41AM EDT | 2025-12-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK260116P00110000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
