La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,96-0,19 (-0,15 %)
À la clôture : 04:00PM EST
127,79 +0,83 (+0,65 %)
Échanges après Bourse : 07:48PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:115.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240308C001150002024-03-01 3:30PM EST2024-03-0812.1811.7012.60-2.38-16.35%5161.96%
MRK240315C001150002024-02-29 11:32AM EST2024-03-1512.3911.6012.55-0.83-6.28%201,84342.77%
MRK240322C001150002024-02-23 12:35PM EST2024-03-2214.5510.4014.300.00-5557.84%
MRK240419C001150002024-03-01 10:51AM EST2024-04-1913.3012.0513.00+0.40+3.10%41,99127.41%
MRK240517C001150002024-03-01 2:09PM EST2024-05-1713.4513.0513.50-0.35-2.54%69,50025.29%
MRK240621C001150002024-03-01 3:00PM EST2024-06-2114.1513.6014.55-0.52-3.54%22,84726.23%
MRK240719C001150002024-02-29 12:54PM EST2024-07-1915.2814.4014.650.00-134023.88%
MRK240920C001150002024-03-01 11:59AM EST2024-09-2016.4515.9016.15-0.51-3.01%1043524.84%
MRK250117C001150002024-03-01 12:36PM EST2025-01-1718.4517.4519.45-0.28-1.49%41,69327.83%
MRK250620C001150002024-02-29 2:14PM EST2025-06-2021.1220.5521.200.00-118926.30%
MRK251219C001150002024-02-08 12:21PM EST2025-12-1922.4222.4523.350.00-11,25425.89%
MRK260116C001150002024-03-01 3:59PM EST2026-01-1623.0822.8524.30-1.42-5.80%1519326.87%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240308P001150002024-02-20 9:33AM EST2024-03-080.240.000.220.00-1246.97%
MRK240315P001150002024-03-01 11:58AM EST2024-03-150.050.020.08+0.01+25.00%72,37727.25%
MRK240322P001150002024-02-28 3:25PM EST2024-03-220.140.050.23+0.03+27.27%1727.39%
MRK240419P001150002024-03-01 2:14PM EST2024-04-190.400.360.41+0.01+2.56%314,43920.66%
MRK240517P001150002024-03-01 10:49AM EST2024-05-170.760.830.88-0.01-1.30%959420.67%
MRK240621P001150002024-03-01 3:21PM EST2024-06-211.341.201.51+0.06+4.69%985120.83%
MRK240719P001150002024-03-01 9:56AM EST2024-07-191.571.401.97-0.08-4.85%161120.78%
MRK240920P001150002024-03-01 2:54PM EST2024-09-202.522.472.64+0.02+0.80%1437519.68%
MRK241018P001150002024-02-26 2:42PM EST2024-10-182.452.683.850.00-2422.27%
MRK250117P001150002024-03-01 10:29AM EST2025-01-173.953.204.15+0.15+3.95%199519.64%
MRK250620P001150002024-02-29 1:05PM EST2025-06-205.354.556.150.00-118620.25%
MRK251219P001150002024-02-20 1:38PM EST2025-12-196.746.707.350.00-31,09919.26%
MRK260116P001150002024-02-28 10:41AM EST2026-01-166.756.809.500.00-11322.36%