Marchés français ouverture 3 h

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,90-0,19 (-0,15 %)
À la clôture : 04:00PM EDT
126,02 +0,12 (+0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:120.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531C001200002024-05-28 11:18AM EDT2024-05-316.435.807.450.00-3674.76%
MRK240607C001200002024-05-24 11:19AM EDT2024-06-0710.896.106.500.00-101332.81%
MRK240614C001200002024-05-02 1:34PM EDT2024-06-1410.156.357.100.00--132.69%
MRK240621C001200002024-05-29 3:53PM EDT2024-06-216.646.456.65-0.41-5.82%73,45122.34%
MRK240719C001200002024-05-28 2:29PM EDT2024-07-197.457.207.400.00-191,14520.35%
MRK240816C001200002024-05-29 2:42PM EDT2024-08-168.458.459.60-0.20-2.31%21527.22%
MRK240920C001200002024-05-28 11:13AM EDT2024-09-209.819.2010.70-0.24-2.39%21,89226.94%
MRK241018C001200002024-05-28 3:24PM EDT2024-10-1810.4510.2011.35+0.10+0.97%28,59526.37%
MRK250117C001200002024-05-29 2:35PM EDT2025-01-1712.3012.4012.60-1.80-12.77%1142,34123.90%
MRK250620C001200002024-05-28 3:57PM EDT2025-06-2015.8715.5016.450.00-228326.39%
MRK251219C001200002024-05-23 3:47PM EDT2025-12-1922.4018.1519.050.00-31,32926.11%
MRK260116C001200002024-05-28 10:14AM EDT2026-01-1619.4018.4019.400.00-3059726.06%
MRK261218C001200002024-05-23 11:16AM EDT2026-12-1826.9222.1023.400.00-13226.08%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531P001200002024-05-29 1:29PM EDT2024-05-310.050.020.26-0.01-16.67%4122553.13%
MRK240607P001200002024-05-29 10:58AM EDT2024-06-070.180.140.17+0.03+20.00%121922.36%
MRK240614P001200002024-05-29 1:29PM EDT2024-06-140.300.300.35+0.13+76.47%724820.51%
MRK240621P001200002024-05-29 3:16PM EDT2024-06-210.530.510.59-0.01-1.85%3445,98220.41%
MRK240628P001200002024-05-28 11:21AM EDT2024-06-280.730.610.860.00-15015020.68%
MRK240719P001200002024-05-29 2:39PM EDT2024-07-191.191.191.27+0.02+1.71%1525,97018.80%
MRK240816P001200002024-05-29 2:35PM EDT2024-08-162.051.962.07+0.08+4.06%308119.32%
MRK240920P001200002024-05-29 3:19PM EDT2024-09-202.762.762.85+0.03+1.10%1351,44619.29%
MRK241018P001200002024-05-29 10:36AM EDT2024-10-183.303.353.500.00-137,69419.61%
MRK250117P001200002024-05-29 3:10PM EDT2025-01-174.804.704.85+0.10+2.13%54,01818.99%
MRK250620P001200002024-05-24 3:05PM EDT2025-06-205.925.657.000.00-272719.18%
MRK251219P001200002024-05-20 12:07PM EDT2025-12-196.858.158.650.00-411,27318.60%
MRK260116P001200002024-05-21 10:10AM EDT2026-01-167.308.409.000.00-61,52918.74%
MRK261218P001200002024-05-24 10:34AM EDT2026-12-189.4010.4011.250.00-1117.94%