La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 224,25 +1 749,84 (+2,99 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00120000 | 2024-04-19 9:46AM EDT | 2024-04-26 | 6.41 | 6.30 | 7.45 | +0.76 | +13.45% | 4 | 22 | 57.42% |
| MRK240503C00120000 | 2024-04-17 10:36AM EDT | 2024-05-03 | 7.11 | 6.60 | 7.40 | 0.00 | - | 1 | 17 | 39.99% |
| MRK240510C00120000 | 2024-04-19 9:46AM EDT | 2024-05-10 | 6.91 | 6.75 | 7.50 | -1.08 | -13.52% | 3 | 6 | 33.66% |
| MRK240517C00120000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 7.56 | 7.20 | 7.50 | +0.96 | +14.55% | 1,819 | 3,070 | 29.15% |
| MRK240524C00120000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 7.80 | 7.15 | 8.35 | +0.60 | +8.33% | 2 | 40 | 32.50% |
| MRK240621C00120000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 8.45 | 8.40 | 8.90 | +0.55 | +6.96% | 77 | 3,285 | 27.20% |
| MRK240719C00120000 | 2024-04-17 12:37PM EDT | 2024-07-19 | 8.65 | 9.00 | 9.60 | 0.00 | - | 3 | 1,165 | 25.72% |
| MRK240920C00120000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 11.20 | 11.15 | 11.70 | +0.55 | +5.16% | 4 | 1,883 | 26.72% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 11.99 | 11.55 | 12.95 | +0.59 | +5.18% | 1 | 79 | 28.32% |
| MRK250117C00120000 | 2024-04-17 11:09AM EDT | 2025-01-17 | 13.95 | 11.75 | 15.10 | 0.00 | - | 10 | 2,259 | 28.34% |
| MRK250620C00120000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 20.45 | 15.90 | 19.40 | 0.00 | - | 4 | 293 | 30.97% |
| MRK251219C00120000 | 2024-04-16 10:21AM EDT | 2025-12-19 | 20.18 | 19.40 | 22.00 | 0.00 | - | 1 | 1,330 | 30.14% |
| MRK260116C00120000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 18.65 | 18.70 | 22.25 | 0.00 | - | 1 | 634 | 29.86% |
| MRK261218C00120000 | 2024-04-12 10:46AM EDT | 2026-12-18 | 24.22 | 23.20 | 24.65 | 0.00 | - | 1 | 1 | 27.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00120000 | 2024-04-19 1:13PM EDT | 2024-04-26 | 0.54 | 0.47 | 0.55 | -0.12 | -18.18% | 16 | 61 | 35.60% |
| MRK240503P00120000 | 2024-04-19 1:48PM EDT | 2024-05-03 | 0.71 | 0.44 | 0.83 | -0.19 | -21.11% | 102 | 33 | 29.47% |
| MRK240510P00120000 | 2024-04-15 10:38AM EDT | 2024-05-10 | 0.90 | 0.80 | 1.02 | 0.00 | - | 1 | 14 | 26.26% |
| MRK240517P00120000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.09 | 1.02 | 1.15 | -0.26 | -19.26% | 3,106 | 2,304 | 23.99% |
| MRK240524P00120000 | 2024-04-10 3:58PM EDT | 2024-05-24 | 1.08 | 1.10 | 1.34 | 0.00 | - | 1 | 7 | 23.04% |
| MRK240621P00120000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 1.96 | 1.93 | 2.09 | -0.20 | -9.26% | 322 | 4,665 | 21.56% |
| MRK240719P00120000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 2.51 | 2.47 | 2.70 | -0.20 | -7.38% | 573 | 2,430 | 20.75% |
| MRK240920P00120000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 4.10 | 3.50 | 4.00 | 0.00 | - | 23 | 1,022 | 20.39% |
| MRK241018P00120000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 4.60 | 3.90 | 4.40 | 0.00 | - | 49 | 6,685 | 19.98% |
| MRK250117P00120000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 5.70 | 5.55 | 5.80 | -0.25 | -4.20% | 25 | 3,966 | 19.79% |
| MRK250620P00120000 | 2024-04-16 3:51PM EDT | 2025-06-20 | 7.65 | 6.30 | 7.65 | 0.00 | - | 200 | 503 | 19.44% |
| MRK251219P00120000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 8.26 | 7.65 | 9.90 | 0.00 | - | 2 | 1,272 | 19.94% |
| MRK260116P00120000 | 2024-03-27 3:27PM EDT | 2026-01-16 | 7.30 | 8.85 | 10.50 | 0.00 | - | 2 | 1,514 | 20.44% |
