La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 553,14 -1 802,14 (-3,09 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 24.44 | 24.80 | 25.70 | 0.00 | - | 2 | 3,048 | 79.69% |
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 24.85 | 25.75 | 0.00 | - | 3 | 3 | 60.74% |
| MRK240621C00105000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 23.22 | 25.35 | 26.05 | 0.00 | - | 6 | 2,674 | 49.61% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 25.30 | 26.05 | 0.00 | - | 8 | 382 | 38.60% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 26.15 | 27.10 | 0.00 | - | 1 | 141 | 35.10% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 25.73 | 26.25 | 27.25 | 0.00 | - | 10 | 200 | 32.71% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 28.17 | 26.00 | 28.70 | +0.03 | +0.11% | 1 | 5,544 | 31.76% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 28.59% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 26.96% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 29.80 | 32.90 | 0.00 | - | 7 | 1,394 | 29.14% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 34.50 | 36.10 | 0.00 | - | 1 | 1 | 28.39% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 21 | 239.06% |
| MRK240517P00105000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.16 | 0.00 | - | 80 | 2,845 | 69.14% |
| MRK240524P00105000 | 2024-05-10 12:10PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 100 | 180 | 47.27% |
| MRK240621P00105000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.25 | 0.00 | - | 17 | 2,396 | 36.18% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.26 | 0.06 | 0.30 | 0.00 | - | 2 | 759 | 29.18% |
| MRK240920P00105000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 0.48 | 0.38 | 0.46 | 0.00 | - | 13 | 1,141 | 23.24% |
| MRK241018P00105000 | 2024-05-09 10:54AM EDT | 2024-10-18 | 0.60 | 0.53 | 0.79 | 0.00 | - | 3 | 141 | 24.07% |
| MRK250117P00105000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 1.21 | 1.20 | 1.37 | -0.12 | -9.02% | 1 | 6,225 | 22.47% |
| MRK250620P00105000 | 2024-05-10 9:31AM EDT | 2025-06-20 | 2.45 | 1.95 | 2.74 | -0.30 | -10.91% | 1 | 551 | 22.41% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 2.39 | 5.75 | 0.00 | - | 1 | 518 | 25.54% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 2.44 | 4.00 | 0.00 | - | 17 | 4,791 | 21.18% |
