La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 290,17 -296,42 (-0,55 %)
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:115.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240906C00115000 | 2024-08-30 3:50PM EDT | 2024-09-06 | 3.55 | 2.58 | 4.00 | +0.41 | +13.06% | 28 | 256 | 29.54% |
| MRK240913C00115000 | 2024-08-30 3:56PM EDT | 2024-09-13 | 4.31 | 3.20 | 4.40 | +0.11 | +2.62% | 14 | 104 | 25.83% |
| MRK240920C00115000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 4.40 | 3.45 | 4.45 | +0.30 | +7.32% | 109 | 6,573 | 21.36% |
| MRK240927C00115000 | 2024-08-29 1:00PM EDT | 2024-09-27 | 4.37 | 3.10 | 5.10 | 0.00 | - | 2 | 138 | 24.26% |
| MRK241004C00115000 | 2024-08-30 3:25PM EDT | 2024-10-04 | 4.27 | 3.55 | 5.10 | +0.07 | +1.67% | 1 | 15 | 21.61% |
| MRK241018C00115000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 5.27 | 5.00 | 5.15 | +0.42 | +8.66% | 340 | 1,640 | 18.52% |
| MRK241115C00115000 | 2024-08-30 3:37PM EDT | 2024-11-15 | 6.85 | 6.55 | 7.15 | +0.19 | +2.85% | 13 | 1,006 | 24.70% |
| MRK250117C00115000 | 2024-08-29 2:17PM EDT | 2025-01-17 | 8.00 | 7.15 | 8.65 | -0.25 | -3.03% | 2 | 2,158 | 23.63% |
| MRK250321C00115000 | 2024-08-27 10:00AM EDT | 2025-03-21 | 8.80 | 7.95 | 10.95 | 0.00 | - | 8 | 78 | 26.36% |
| MRK250417C00115000 | 2024-08-28 12:08PM EDT | 2025-04-17 | 10.15 | 8.60 | 11.50 | 0.00 | - | 1 | 10 | 26.28% |
| MRK250620C00115000 | 2024-08-28 1:15PM EDT | 2025-06-20 | 11.40 | 10.80 | 12.75 | 0.00 | - | 3 | 280 | 26.27% |
| MRK251219C00115000 | 2024-08-29 11:00AM EDT | 2025-12-19 | 14.07 | 13.45 | 14.75 | 0.00 | - | 1 | 1,232 | 24.45% |
| MRK260116C00115000 | 2024-08-29 12:35PM EDT | 2026-01-16 | 14.65 | 12.50 | 16.05 | 0.00 | - | 2 | 172 | 26.17% |
| MRK261218C00115000 | 2024-08-28 2:56PM EDT | 2026-12-18 | 17.33 | 17.70 | 19.90 | 0.00 | - | 9 | 87 | 25.82% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240906P00115000 | 2024-08-30 3:49PM EDT | 2024-09-06 | 0.16 | 0.03 | 0.17 | -0.22 | -57.89% | 46 | 536 | 19.53% |
| MRK240913P00115000 | 2024-08-30 2:28PM EDT | 2024-09-13 | 0.65 | 0.43 | 0.60 | -0.04 | -5.80% | 82 | 78 | 20.85% |
| MRK240920P00115000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.90 | 0.87 | 1.07 | -0.43 | -32.33% | 275 | 5,532 | 22.14% |
| MRK240927P00115000 | 2024-08-29 2:06PM EDT | 2024-09-27 | 1.29 | 0.94 | 1.25 | 0.00 | - | 1 | 36 | 20.70% |
| MRK241004P00115000 | 2024-08-30 11:32AM EDT | 2024-10-04 | 1.63 | 1.07 | 1.53 | -0.11 | -6.32% | 5 | 10 | 20.68% |
| MRK241018P00115000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 1.82 | 1.62 | 1.71 | -0.24 | -11.65% | 340 | 3,998 | 18.59% |
| MRK241115P00115000 | 2024-08-30 2:30PM EDT | 2024-11-15 | 3.17 | 3.00 | 3.15 | -0.33 | -9.43% | 37 | 1,815 | 22.01% |
| MRK250117P00115000 | 2024-08-30 3:54PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.40 | -0.50 | -10.53% | 132 | 5,141 | 20.79% |
| MRK250321P00115000 | 2024-08-30 12:21PM EDT | 2025-03-21 | 5.75 | 5.10 | 5.90 | -0.10 | -1.71% | 7 | 69 | 21.68% |
| MRK250620P00115000 | 2024-08-28 1:25PM EDT | 2025-06-20 | 7.40 | 5.95 | 7.55 | 0.00 | - | 9 | 1,182 | 22.03% |
| MRK251219P00115000 | 2024-08-28 1:56PM EDT | 2025-12-19 | 9.60 | 7.90 | 11.50 | 0.00 | - | 6 | 1,153 | 24.86% |
| MRK260116P00115000 | 2024-08-23 9:45AM EDT | 2026-01-16 | 11.90 | 7.05 | 10.40 | 0.00 | - | 2 | 175 | 22.11% |
| MRK261218P00115000 | 2024-08-26 2:13PM EDT | 2026-12-18 | 12.80 | 9.60 | 12.30 | 0.00 | - | 34 | 40 | 19.86% |
