La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 671,43 +1 045,11 (+1,70 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802C00125000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 3.10 | 2.91 | 3.45 | -0.53 | -14.60% | 319 | 398 | 48.00% |
| MRK240809C00125000 | 2024-07-26 1:42PM EDT | 2024-08-09 | 3.30 | 3.20 | 3.45 | -1.08 | -24.66% | 86 | 21 | 33.94% |
| MRK240816C00125000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 3.89 | 3.60 | 3.70 | -0.51 | -11.59% | 174 | 1,388 | 29.81% |
| MRK240823C00125000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 3.85 | 2.62 | 5.60 | -0.65 | -14.44% | 5 | 27 | 39.58% |
| MRK240830C00125000 | 2024-07-26 10:40AM EDT | 2024-08-30 | 4.45 | 4.00 | 6.05 | -0.35 | -7.29% | 5 | 4 | 38.31% |
| MRK240920C00125000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 4.90 | 4.95 | 5.10 | -0.73 | -12.97% | 101 | 3,337 | 25.42% |
| MRK241018C00125000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 5.90 | 5.75 | 5.90 | -1.15 | -16.31% | 37 | 1,766 | 24.10% |
| MRK250117C00125000 | 2024-07-26 11:15AM EDT | 2025-01-17 | 8.40 | 8.20 | 9.40 | -0.30 | -3.45% | 3 | 3,887 | 26.85% |
| MRK250620C00125000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 11.60 | 11.20 | 12.65 | -0.60 | -4.92% | 4 | 263 | 26.47% |
| MRK251219C00125000 | 2024-07-01 9:36AM EDT | 2025-12-19 | 15.85 | 14.00 | 14.85 | 0.00 | - | 1 | 486 | 25.00% |
| MRK260116C00125000 | 2024-07-26 11:34AM EDT | 2026-01-16 | 14.80 | 14.45 | 14.90 | +0.66 | +4.67% | 1 | 157 | 24.42% |
| MRK261218C00125000 | 2024-07-24 12:18PM EDT | 2026-12-18 | 18.72 | 18.00 | 19.20 | 0.00 | - | 3 | 137 | 24.81% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240802P00125000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.70 | 2.60 | 2.77 | +0.52 | +23.85% | 181 | 1,325 | 41.94% |
| MRK240809P00125000 | 2024-07-26 1:46PM EDT | 2024-08-09 | 2.56 | 2.69 | 2.98 | +0.21 | +8.94% | 8 | 8 | 31.80% |
| MRK240816P00125000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.10 | 2.98 | 3.10 | +0.37 | +13.55% | 187 | 2,297 | 26.97% |
| MRK240823P00125000 | 2024-07-25 2:01PM EDT | 2024-08-23 | 2.80 | 2.99 | 4.35 | 0.00 | - | 3 | 122 | 32.41% |
| MRK240830P00125000 | 2024-07-19 2:26PM EDT | 2024-08-30 | 3.04 | 3.20 | 4.55 | 0.00 | - | 1 | 2 | 30.29% |
| MRK240920P00125000 | 2024-07-26 2:36PM EDT | 2024-09-20 | 3.95 | 4.15 | 4.30 | +0.02 | +0.51% | 137 | 3,712 | 22.66% |
| MRK241018P00125000 | 2024-07-26 2:05PM EDT | 2024-10-18 | 4.50 | 4.75 | 4.95 | 0.00 | - | 86 | 3,304 | 21.22% |
| MRK250117P00125000 | 2024-07-26 1:56PM EDT | 2025-01-17 | 6.30 | 6.45 | 6.90 | +0.40 | +6.78% | 105 | 2,889 | 20.36% |
| MRK250620P00125000 | 2024-07-24 12:05PM EDT | 2025-06-20 | 8.35 | 7.90 | 9.45 | 0.00 | - | 70 | 350 | 20.26% |
| MRK251219P00125000 | 2024-07-24 11:56AM EDT | 2025-12-19 | 10.40 | 10.25 | 10.95 | 0.00 | - | 10 | 97 | 18.81% |
| MRK260116P00125000 | 2024-07-22 12:41PM EDT | 2026-01-16 | 10.40 | 8.65 | 12.00 | 0.00 | - | 2 | 1,164 | 20.06% |
| MRK261218P00125000 | 2024-06-28 3:54PM EDT | 2026-12-18 | 12.33 | 12.80 | 13.90 | 0.00 | - | 1 | 14 | 18.23% |
