La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 691,08 -1 028,32 (-1,69 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 25.55 | 26.00 | 26.65 | +0.72 | +2.90% | 1 | 121 | 56.25% |
| MRK240621C00100000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 26.97 | 26.55 | 27.20 | 0.00 | - | 2 | 1,896 | 48.36% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 26.70 | 24.50 | 29.15 | +1.00 | +3.89% | 1 | 17 | 54.42% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 2024-09-20 | 27.62 | 27.55 | 28.15 | 0.00 | - | 2 | 69 | 36.61% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 2024-10-18 | 29.46 | 27.60 | 28.35 | 0.00 | - | 2 | 16 | 34.68% |
| MRK250117C00100000 | 2024-04-05 2:29PM EDT | 2025-01-17 | 32.20 | 28.70 | 30.10 | 0.00 | - | 2 | 1,509 | 34.83% |
| MRK250620C00100000 | 2024-04-18 9:59AM EDT | 2025-06-20 | 30.53 | 30.80 | 32.30 | 0.00 | - | 2 | 43 | 33.70% |
| MRK251219C00100000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 32.68 | 32.80 | 35.50 | 0.00 | - | 50 | 28 | 34.85% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 33.31 | 32.05 | 34.70 | 0.00 | - | 1 | 215 | 32.48% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 35.38 | 35.55 | 37.85 | 0.00 | - | 50 | 54 | 31.27% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00100000 | 2024-04-19 10:27AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.19 | -0.02 | -33.33% | 152 | 706 | 81.64% |
| MRK240517P00100000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 631 | 45.41% |
| MRK240621P00100000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 0.19 | 0.09 | 0.22 | -0.04 | -17.39% | 9 | 3,493 | 31.10% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 2024-07-19 | 0.40 | 0.16 | 0.40 | 0.00 | - | 3 | 192 | 29.15% |
| MRK240920P00100000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.80 | 0.65 | 0.72 | 0.00 | - | 1 | 157 | 25.66% |
| MRK241018P00100000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 0.89 | 0.86 | 0.93 | -0.06 | -6.32% | 1 | 6,682 | 25.22% |
| MRK250117P00100000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 1.61 | 1.56 | 2.13 | -0.01 | -0.62% | 28 | 3,644 | 26.51% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 2.50 | 2.13 | 2.94 | 0.00 | - | 1 | 170 | 23.83% |
| MRK251219P00100000 | 2024-04-10 10:35AM EDT | 2025-12-19 | 3.60 | 3.65 | 3.95 | 0.00 | - | 279 | 299 | 22.47% |
| MRK260116P00100000 | 2024-04-18 10:53AM EDT | 2026-01-16 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 449 | 22.32% |
