La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 792,14 -502,50 (-0,81 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00110000 | 2024-03-11 1:33PM EDT | 2024-04-26 | 13.20 | 16.00 | 18.95 | 0.00 | - | 2 | 2 | 105.18% |
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 16.85 | 17.70 | 0.00 | - | 2 | 2 | 54.20% |
| MRK240517C00110000 | 2024-04-19 1:43PM EDT | 2024-05-17 | 16.41 | 17.10 | 17.60 | 0.00 | - | 6 | 423 | 44.29% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 16.85 | 18.10 | 0.00 | - | 3 | 3 | 46.00% |
| MRK240621C00110000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 18.10 | 17.80 | 18.45 | 0.00 | - | 1 | 1,541 | 36.62% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 2024-07-19 | 18.20 | 17.90 | 18.50 | 0.00 | - | 2 | 200 | 30.57% |
| MRK240920C00110000 | 2024-04-02 10:09AM EDT | 2024-09-20 | 22.40 | 19.40 | 19.80 | 0.00 | - | 1 | 2,453 | 29.48% |
| MRK241018C00110000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 19.60 | 19.80 | 20.25 | 0.00 | - | 17 | 53 | 28.86% |
| MRK250117C00110000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 21.80 | 21.45 | 21.85 | +1.52 | +7.50% | 1 | 2,603 | 28.38% |
| MRK250620C00110000 | 2024-04-15 10:25AM EDT | 2025-06-20 | 25.30 | 23.35 | 24.75 | 0.00 | - | 8 | 1,028 | 29.22% |
| MRK251219C00110000 | 2024-04-19 10:33AM EDT | 2025-12-19 | 25.55 | 24.10 | 27.20 | 0.00 | - | 100 | 420 | 28.90% |
| MRK260116C00110000 | 2024-04-17 1:21PM EDT | 2026-01-16 | 26.05 | 26.45 | 27.25 | 0.00 | - | 3 | 1,491 | 28.35% |
| MRK261218C00110000 | 2024-04-19 10:33AM EDT | 2026-12-18 | 28.95 | 29.35 | 32.20 | 0.00 | - | 100 | 200 | 29.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00110000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 22 | 378 | 60.16% |
| MRK240503P00110000 | 2024-04-10 10:09AM EDT | 2024-05-03 | 0.21 | 0.03 | 0.30 | 0.00 | - | - | 3 | 53.71% |
| MRK240510P00110000 | 2024-04-12 10:36AM EDT | 2024-05-10 | 0.24 | 0.04 | 0.41 | 0.00 | - | 2 | 202 | 45.12% |
| MRK240517P00110000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.34 | -0.10 | -45.45% | 9 | 1,704 | 36.62% |
| MRK240621P00110000 | 2024-04-22 10:24AM EDT | 2024-06-21 | 0.44 | 0.35 | 0.40 | 0.00 | - | 10 | 3,328 | 24.56% |
| MRK240719P00110000 | 2024-04-22 11:57AM EDT | 2024-07-19 | 0.60 | 0.55 | 0.59 | 0.00 | - | 47 | 905 | 22.36% |
| MRK240920P00110000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 1.27 | 1.09 | 1.33 | -0.21 | -14.19% | 5 | 539 | 21.80% |
| MRK241018P00110000 | 2024-04-22 9:56AM EDT | 2024-10-18 | 1.85 | 1.61 | 1.67 | 0.00 | - | 8 | 140 | 21.69% |
| MRK250117P00110000 | 2024-04-17 12:05PM EDT | 2025-01-17 | 3.10 | 2.60 | 2.74 | 0.00 | - | 11 | 3,307 | 21.47% |
| MRK250620P00110000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 4.20 | 4.05 | 5.30 | 0.00 | - | 7 | 1,028 | 23.44% |
| MRK251219P00110000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 5.40 | 5.30 | 7.80 | 0.00 | - | 1 | 167 | 24.34% |
| MRK260116P00110000 | 2024-04-12 2:32PM EDT | 2026-01-16 | 6.25 | 5.50 | 5.90 | 0.00 | - | 10 | 2,316 | 20.31% |
