La bourse ferme dans 3 h 40 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
131,10+0,34 (+0,26 %)
À la clôture : 04:02PM EDT
130,79 -0,31 (-0,24 %)
Avant Bourse : 07:26AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:125.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240524C001250002024-05-22 12:00PM EDT2024-05-245.980.000.000.00-1290.00%
MRK240531C001250002024-05-21 11:20AM EDT2024-05-316.550.000.000.00-1130.00%
MRK240607C001250002024-05-20 2:42PM EDT2024-06-077.050.000.000.00-2690.00%
MRK240614C001250002024-05-22 10:25AM EDT2024-06-147.100.000.000.00-290.00%
MRK240621C001250002024-05-22 3:32PM EDT2024-06-217.100.000.000.00-174,5610.00%
MRK240719C001250002024-05-22 1:54PM EDT2024-07-197.660.000.000.00-83,3780.00%
MRK240816C001250002024-05-22 3:46PM EDT2024-08-168.870.000.000.00-20530.00%
MRK240920C001250002024-05-20 1:15PM EDT2024-09-2010.250.000.000.00-52,8380.00%
MRK241018C001250002024-05-20 9:38AM EDT2024-10-1810.300.000.000.00-32650.00%
MRK250117C001250002024-05-22 3:31PM EDT2025-01-1713.050.000.000.00-133,3430.00%
MRK250620C001250002024-05-20 11:38AM EDT2025-06-2016.500.000.000.00-22690.00%
MRK251219C001250002024-05-21 2:46PM EDT2025-12-1919.100.000.000.00-24850.00%
MRK260116C001250002024-05-16 9:40AM EDT2026-01-1620.450.000.000.00-171540.00%
MRK261218C001250002024-05-17 2:27PM EDT2026-12-1823.270.000.000.00-1280.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240524P001250002024-05-22 11:44AM EDT2024-05-240.070.000.000.00-1153412.50%
MRK240531P001250002024-05-22 3:04PM EDT2024-05-310.110.000.000.00-3824416.25%
MRK240607P001250002024-05-22 9:53AM EDT2024-06-070.190.000.000.00-4856.25%
MRK240614P001250002024-05-22 11:44AM EDT2024-06-140.310.000.000.00-1576.25%
MRK240621P001250002024-05-22 3:37PM EDT2024-06-210.500.000.000.00-56,3533.13%
MRK240628P001250002024-05-22 9:35AM EDT2024-06-280.810.000.000.00-1173.13%
MRK240719P001250002024-05-22 3:30PM EDT2024-07-191.180.000.000.00-1701,8433.13%
MRK240816P001250002024-05-22 2:26PM EDT2024-08-161.910.000.000.00-552833.13%
MRK240920P001250002024-05-22 3:26PM EDT2024-09-202.680.000.000.00-92,5081.56%
MRK241018P001250002024-05-22 3:19PM EDT2024-10-183.150.000.000.00-3501,7451.56%
MRK250117P001250002024-05-22 3:12PM EDT2025-01-174.700.000.000.00-202,1391.56%
MRK250620P001250002024-05-20 1:47PM EDT2025-06-206.850.000.000.00-15921.56%
MRK251219P001250002024-05-20 12:44PM EDT2025-12-198.450.000.000.00-35820.78%
MRK260116P001250002024-05-21 12:12PM EDT2026-01-169.000.000.000.00-121,1630.78%
MRK261218P001250002024-05-08 10:21AM EDT2026-12-1811.530.000.000.00-340.78%