La bourse est fermée
Dow Jones
38 522,88 +282,90 (+0,74 %) Nasdaq
15 726,96 +275,65 (+1,78 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0709 +0,0052 (+0,49 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 248,84 +183,87 (+0,30 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00125000 | 2024-04-23 12:35PM EDT | 2024-04-26 | 3.25 | 3.05 | 3.20 | 0.00 | - | 31 | 1,152 | 39.40% |
| MRK240503C00125000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 4.00 | 3.50 | 3.70 | +0.50 | +14.29% | 23 | 147 | 29.81% |
| MRK240510C00125000 | 2024-04-23 11:24AM EDT | 2024-05-10 | 4.10 | 3.80 | 3.95 | -0.25 | -5.75% | 2 | 20 | 25.64% |
| MRK240517C00125000 | 2024-04-23 2:26PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 33 | 4,028 | 24.12% |
| MRK240524C00125000 | 2024-04-18 2:38PM EDT | 2024-05-24 | 3.62 | 4.50 | 4.65 | 0.00 | - | - | 3 | 24.07% |
| MRK240531C00125000 | 2024-04-16 2:08PM EDT | 2024-05-31 | 4.70 | 4.70 | 4.85 | 0.00 | - | - | 1 | 23.06% |
| MRK240621C00125000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.55 | 0.00 | - | 181 | 5,380 | 22.08% |
| MRK240719C00125000 | 2024-04-23 11:44AM EDT | 2024-07-19 | 6.27 | 6.25 | 6.40 | -0.53 | -7.79% | 23 | 3,152 | 21.73% |
| MRK240920C00125000 | 2024-04-22 1:06PM EDT | 2024-09-20 | 9.15 | 8.40 | 8.60 | 0.00 | - | 3 | 2,794 | 23.46% |
| MRK241018C00125000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 9.09 | 9.15 | 9.30 | +0.44 | +5.09% | 4 | 82 | 23.55% |
| MRK250117C00125000 | 2024-04-23 1:17PM EDT | 2025-01-17 | 11.33 | 11.25 | 11.50 | +0.26 | +2.35% | 208 | 3,071 | 24.30% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 14.50 | 14.40 | 14.80 | 0.00 | - | 4 | 277 | 25.54% |
| MRK251219C00125000 | 2024-04-12 10:22AM EDT | 2025-12-19 | 17.29 | 16.70 | 17.60 | 0.00 | - | 1 | 484 | 25.74% |
| MRK260116C00125000 | 2024-04-23 10:56AM EDT | 2026-01-16 | 18.35 | 17.45 | 17.90 | +0.08 | +0.44% | 3 | 173 | 25.62% |
| MRK261218C00125000 | 2024-04-23 1:14PM EDT | 2026-12-18 | 21.70 | 19.00 | 23.15 | -0.40 | -1.81% | 1 | 23 | 27.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00125000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 1.04 | 1.06 | 1.11 | -0.25 | -19.38% | 47 | 787 | 36.77% |
| MRK240503P00125000 | 2024-04-23 2:11PM EDT | 2024-05-03 | 1.34 | 1.37 | 1.44 | +0.04 | +3.08% | 35 | 400 | 26.25% |
| MRK240510P00125000 | 2024-04-23 10:10AM EDT | 2024-05-10 | 1.51 | 1.58 | 1.72 | -0.04 | -2.58% | 11 | 20 | 23.16% |
| MRK240517P00125000 | 2024-04-23 1:51PM EDT | 2024-05-17 | 1.76 | 1.80 | 1.85 | -0.28 | -13.73% | 71 | 4,308 | 20.68% |
| MRK240524P00125000 | 2024-04-23 11:52AM EDT | 2024-05-24 | 2.06 | 1.98 | 2.29 | -0.29 | -12.34% | 1 | 2 | 21.34% |
| MRK240531P00125000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 1.99 | 2.08 | 2.17 | -0.37 | -15.68% | 1 | 3 | 18.58% |
| MRK240621P00125000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 2.88 | 2.91 | 2.95 | +0.26 | +9.92% | 382 | 1,304 | 18.91% |
| MRK240719P00125000 | 2024-04-23 2:26PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 45 | 669 | 17.89% |
| MRK240920P00125000 | 2024-04-23 12:07PM EDT | 2024-09-20 | 4.95 | 4.90 | 5.05 | -0.15 | -2.94% | 375 | 2,518 | 18.52% |
| MRK241018P00125000 | 2024-04-23 2:20PM EDT | 2024-10-18 | 5.45 | 5.45 | 5.55 | +0.10 | +1.87% | 14 | 159 | 18.45% |
| MRK250117P00125000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 7.10 | 6.75 | 6.95 | 0.00 | - | 315 | 2,690 | 18.29% |
| MRK250620P00125000 | 2024-04-17 3:01PM EDT | 2025-06-20 | 9.59 | 8.50 | 8.85 | 0.00 | - | 4 | 71 | 18.13% |
| MRK251219P00125000 | 2024-04-02 10:17AM EDT | 2025-12-19 | 9.25 | 9.20 | 11.05 | 0.00 | - | 1 | 46 | 18.60% |
| MRK260116P00125000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 10.30 | 10.45 | 10.65 | 0.00 | - | 1 | 1,166 | 17.58% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 2026-12-18 | 13.50 | 12.30 | 13.05 | 0.00 | - | - | 1 | 17.18% |
