La bourse ferme dans 6 h 39 min
CAC 40
8 093,11 -48,35 (-0,59 %) Euro Stoxx 50
5 030,90 -16,09 (-0,32 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0854 -0,0005 (-0,04 %) Gold future
2 419,00 -6,90 (-0,28 %) Bitcoin EUR
64 542,79 -776,05 (-1,19 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00130000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 1.26 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| MRK240531C00130000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| MRK240607C00130000 | 2024-05-21 3:42PM EDT | 2024-06-07 | 2.22 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MRK240614C00130000 | 2024-05-21 10:15AM EDT | 2024-06-14 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK240621C00130000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| MRK240628C00130000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK240719C00130000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRK240816C00130000 | 2024-05-21 3:13PM EDT | 2024-08-16 | 5.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240920C00130000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK241018C00130000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRK250117C00130000 | 2024-05-21 1:29PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250620C00130000 | 2024-05-20 11:54AM EDT | 2025-06-20 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00130000 | 2024-05-15 9:56AM EDT | 2025-12-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00130000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK261218C00130000 | 2024-05-20 9:30AM EDT | 2026-12-18 | 21.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00130000 | 2024-05-21 3:42PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MRK240531P00130000 | 2024-05-21 3:29PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRK240607P00130000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRK240614P00130000 | 2024-05-21 10:58AM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRK240621P00130000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MRK240719P00130000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.39% |
| MRK240816P00130000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.39% |
| MRK240920P00130000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRK241018P00130000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| MRK250117P00130000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| MRK250620P00130000 | 2024-05-21 3:09PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MRK251219P00130000 | 2024-05-21 11:06AM EDT | 2025-12-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MRK260116P00130000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MRK261218P00130000 | 2024-05-21 3:19PM EDT | 2026-12-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
