La bourse ferme dans 1 h 24 min
CAC 40
7 189,29 +73,05 (+1,03 %) Euro Stoxx 50
4 205,04 +43,48 (+1,04 %) Dow Jones
33 765,57 +99,23 (+0,29 %) EUR/USD
1,0579 +0,0011 (+0,11 %) Gold future
1 887,80 +9,20 (+0,49 %) Bitcoin EUR
25 431,59 +319,65 (+1,27 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:06AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929C00115000 | 2023-09-27 12:45PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,948 | 71.88% |
| MRK231006C00115000 | 2023-09-22 3:00PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 165 | 32.23% |
| MRK231013C00115000 | 2023-09-28 1:13PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 25.39% |
| MRK231020C00115000 | 2023-09-29 9:41AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 14 | 7,139 | 21.00% |
| MRK231027C00115000 | 2023-09-28 3:51PM EDT | 2023-10-27 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 22 | 22.27% |
| MRK231103C00115000 | 2023-09-22 12:25PM EDT | 2023-11-03 | 0.54 | 0.11 | 0.20 | 0.00 | - | - | 4 | 21.29% |
| MRK231117C00115000 | 2023-09-28 2:27PM EDT | 2023-11-17 | 0.44 | 0.28 | 0.35 | 0.00 | - | 66 | 2,884 | 20.63% |
| MRK231215C00115000 | 2023-09-28 11:16AM EDT | 2023-12-15 | 0.87 | 0.57 | 0.67 | 0.00 | - | 44 | 3,246 | 19.85% |
| MRK240119C00115000 | 2023-09-28 3:36PM EDT | 2024-01-19 | 1.26 | 1.06 | 1.12 | 0.00 | - | 82 | 8,526 | 19.62% |
| MRK240419C00115000 | 2023-09-28 3:07PM EDT | 2024-04-19 | 2.98 | 2.58 | 2.78 | 0.00 | - | 12 | 197 | 21.46% |
| MRK240621C00115000 | 2023-09-28 2:13PM EDT | 2024-06-21 | 4.20 | 3.75 | 3.90 | 0.00 | - | 16 | 1,025 | 22.33% |
| MRK250117C00115000 | 2023-09-28 11:53AM EDT | 2025-01-17 | 7.30 | 6.80 | 6.95 | 0.00 | - | 3 | 1,126 | 23.52% |
| MRK250620C00115000 | 2023-09-28 11:47AM EDT | 2025-06-20 | 9.15 | 8.55 | 9.10 | 0.00 | - | 1 | 150 | 24.48% |
| MRK251219C00115000 | 2023-09-28 3:49PM EDT | 2025-12-19 | 10.81 | 9.90 | 11.90 | 0.00 | - | 674 | 1,045 | 26.12% |
| MRK260116C00115000 | 2023-09-27 3:18PM EDT | 2026-01-16 | 10.85 | 9.10 | 12.50 | 0.00 | - | 1 | 2 | 26.63% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929P00115000 | 2023-09-25 3:48PM EDT | 2023-09-29 | 9.25 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 143.75% |
| MRK231006P00115000 | 2023-09-19 9:39AM EDT | 2023-10-06 | 7.31 | 11.25 | 11.60 | 0.00 | - | 1 | 0 | 54.49% |
| MRK231020P00115000 | 2023-09-28 3:09PM EDT | 2023-10-20 | 10.95 | 11.40 | 11.60 | 0.00 | - | 1,890 | 1,938 | 32.86% |
| MRK231117P00115000 | 2023-09-27 9:30AM EDT | 2023-11-17 | 9.16 | 11.40 | 11.60 | 0.00 | - | 1 | 33 | 21.80% |
| MRK231215P00115000 | 2023-09-27 10:31AM EDT | 2023-12-15 | 10.70 | 11.35 | 11.75 | 0.00 | - | 1 | 1 | 19.02% |
| MRK240119P00115000 | 2023-09-28 11:06AM EDT | 2024-01-19 | 11.11 | 11.65 | 12.00 | 0.00 | - | 6 | 1,503 | 17.70% |
| MRK240419P00115000 | 2023-09-08 11:16AM EDT | 2024-04-19 | 9.60 | 12.50 | 12.90 | 0.00 | - | 7 | 33 | 17.33% |
| MRK240621P00115000 | 2023-09-18 1:49PM EDT | 2024-06-21 | 10.33 | 13.10 | 13.35 | 0.00 | - | 1 | 597 | 16.76% |
| MRK250117P00115000 | 2023-09-19 12:10PM EDT | 2025-01-17 | 12.65 | 14.65 | 14.95 | 0.00 | - | 2 | 585 | 16.46% |
| MRK250620P00115000 | 2023-08-25 12:12PM EDT | 2025-06-20 | 13.55 | 14.15 | 14.50 | 0.00 | - | 64 | 176 | 13.40% |
| MRK251219P00115000 | 2023-09-27 11:29AM EDT | 2025-12-19 | 16.25 | 15.40 | 18.00 | 0.00 | - | 10 | 1,112 | 17.85% |
© 2023 Yahoo. Tous droits réservés.
