La bourse ferme dans 43 min

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
127,63+0,48 (+0,38 %)
À partir de 10:47AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240301C001000002024-02-23 12:34PM EST2024-03-0129.560.000.000.00-110.00%
MRK240308C001000002024-02-15 3:41PM EST2024-03-0826.820.000.000.00--10.00%
MRK240315C001000002024-02-29 3:14PM EST2024-03-1527.600.000.000.00-21540.00%
MRK240419C001000002024-02-28 3:56PM EST2024-04-1928.280.000.000.00-18660.00%
MRK240517C001000002024-02-07 2:12PM EST2024-05-1728.590.000.000.00-11,1910.00%
MRK240621C001000002024-02-28 11:31AM EST2024-06-2128.900.000.000.00-251,9270.00%
MRK240719C001000002024-02-02 9:30AM EST2024-07-1929.090.000.000.00-1210.00%
MRK240920C001000002024-02-21 3:32PM EST2024-09-2029.630.000.000.00-6310.00%
MRK241018C001000002024-02-20 10:08AM EST2024-10-1831.520.000.000.00--20.00%
MRK250117C001000002024-02-29 12:51PM EST2025-01-1731.120.000.000.00-81,5250.00%
MRK250620C001000002024-02-29 2:51PM EST2025-06-2032.330.000.000.00-1380.00%
MRK251219C001000002024-01-22 11:50AM EST2025-12-1927.3233.5534.900.00-18129.44%
MRK260116C001000002024-02-29 11:43AM EST2026-01-1634.090.000.000.00-12120.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240301P001000002024-01-23 3:43PM EST2024-03-010.100.000.110.00-97208.59%
MRK240315P001000002024-02-27 1:03PM EST2024-03-150.020.000.000.00-21,25725.00%
MRK240322P001000002024-02-28 2:04PM EST2024-03-220.010.000.000.00-52525.00%
MRK240419P001000002024-02-29 3:42PM EST2024-04-190.100.000.000.00-142,02612.50%
MRK240517P001000002024-02-28 12:02PM EST2024-05-170.070.000.000.00-6772912.50%
MRK240621P001000002024-02-28 11:31AM EST2024-06-210.230.000.000.00-23,57912.50%
MRK240719P001000002024-02-23 2:50PM EST2024-07-190.380.000.000.00-21526.25%
MRK240920P001000002024-02-28 12:04PM EST2024-09-200.690.000.000.00-21536.25%
MRK241018P001000002024-02-20 10:27AM EST2024-10-180.900.000.000.00--1006.25%
MRK250117P001000002024-02-29 1:31PM EST2025-01-171.510.000.000.00-53,6386.25%
MRK250620P001000002024-02-28 3:56PM EST2025-06-202.410.000.000.00-11666.25%
MRK251219P001000002024-02-15 1:27PM EST2025-12-194.000.000.000.00-41553.13%
MRK260116P001000002024-02-28 11:24AM EST2026-01-163.600.000.000.00-104653.13%