La bourse ferme dans 7 h 44 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
124,05-2,91 (-2,29 %)
À la clôture : 04:00PM EST
123,38 -0,67 (-0,54 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:110.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240308C001100002024-02-28 10:38AM EST2024-03-0818.680.000.000.00-200.00%
MRK240315C001100002024-03-04 11:35AM EST2024-03-1513.750.000.000.00-100.00%
MRK240328C001100002024-02-26 3:18PM EST2024-03-2819.220.000.000.00-500.00%
MRK240405C001100002024-02-28 3:52PM EST2024-04-0518.690.000.000.00--00.00%
MRK240419C001100002024-03-04 9:30AM EST2024-04-1914.900.000.000.00-800.00%
MRK240517C001100002024-03-04 11:05AM EST2024-05-1715.280.000.000.00-900.00%
MRK240621C001100002024-03-04 11:12AM EST2024-06-2115.930.000.000.00-600.00%
MRK240719C001100002024-03-04 10:21AM EST2024-07-1917.150.000.000.00-200.00%
MRK240920C001100002024-02-22 3:06PM EST2024-09-2022.650.000.000.00-2,16700.00%
MRK241018C001100002024-02-29 12:30PM EST2024-10-1821.100.000.000.00--00.00%
MRK250117C001100002024-03-04 1:50PM EST2025-01-1719.120.000.000.00-1200.00%
MRK250620C001100002024-03-04 11:59AM EST2025-06-2021.630.000.000.00-3400.00%
MRK251219C001100002024-03-04 12:02PM EST2025-12-1923.650.000.000.00-1300.00%
MRK260116C001100002024-03-04 2:34PM EST2026-01-1624.000.000.000.00-1000.00%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240308P001100002024-02-12 11:26AM EST2024-03-080.080.000.000.00-6025.00%
MRK240315P001100002024-03-04 10:56AM EST2024-03-150.050.000.000.00-1012.50%
MRK240322P001100002024-03-01 10:56AM EST2024-03-220.060.000.000.00-10012.50%
MRK240328P001100002024-03-01 12:50PM EST2024-03-280.100.000.000.00-5012.50%
MRK240405P001100002024-03-04 2:57PM EST2024-04-050.150.000.000.00-2012.50%
MRK240419P001100002024-03-04 2:54PM EST2024-04-190.300.000.000.00-13106.25%
MRK240517P001100002024-03-04 3:09PM EST2024-05-170.700.000.000.00-5506.25%
MRK240621P001100002024-03-04 2:56PM EST2024-06-211.090.000.000.00-1106.25%
MRK240719P001100002024-03-04 3:47PM EST2024-07-191.400.000.000.00-11703.13%
MRK240920P001100002024-02-27 12:20PM EST2024-09-201.510.000.000.00-2003.13%
MRK241018P001100002024-03-04 2:13PM EST2024-10-182.430.000.000.00-603.13%
MRK250117P001100002024-02-26 9:30AM EST2025-01-172.380.000.000.00-203.13%
MRK250620P001100002024-03-04 10:07AM EST2025-06-204.790.000.000.00-2503.13%
MRK251219P001100002024-03-04 10:22AM EST2025-12-195.940.000.000.00-2401.56%
MRK260116P001100002024-03-04 11:36AM EST2026-01-166.550.000.000.00-201.56%