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
60 620,68 +82,83 (+0,14 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426C00130000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 0.74 | 0.70 | 0.74 | +0.12 | +19.35% | 81 | 501 | 31.81% |
| MRK240503C00130000 | 2024-04-19 2:46PM EDT | 2024-05-03 | 0.97 | 0.86 | 1.24 | +0.09 | +10.23% | 25 | 164 | 28.74% |
| MRK240510C00130000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 1.30 | 1.14 | 1.69 | +0.18 | +16.07% | 5 | 13 | 27.71% |
| MRK240517C00130000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.61 | 1.55 | 1.68 | +0.12 | +8.05% | 992 | 11,469 | 23.91% |
| MRK240524C00130000 | 2024-04-16 2:43PM EDT | 2024-05-24 | 1.91 | 1.58 | 2.79 | 0.00 | - | 1 | 4 | 29.09% |
| MRK240621C00130000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 2.77 | 2.69 | 2.80 | +0.31 | +12.60% | 123 | 3,676 | 21.73% |
| MRK240719C00130000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.60 | +0.35 | +10.77% | 29 | 1,513 | 21.41% |
| MRK240920C00130000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 5.60 | 5.30 | 5.70 | +0.45 | +8.74% | 32 | 2,071 | 23.02% |
| MRK241018C00130000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 6.30 | 6.05 | 6.25 | +0.50 | +8.62% | 30 | 436 | 22.74% |
| MRK250117C00130000 | 2024-04-18 3:28PM EDT | 2025-01-17 | 7.95 | 7.45 | 9.45 | 0.00 | - | 201 | 3,099 | 25.97% |
| MRK250620C00130000 | 2024-04-17 2:34PM EDT | 2025-06-20 | 11.10 | 10.45 | 12.85 | 0.00 | - | 1 | 987 | 27.02% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 14.10 | 15.80 | 0.00 | - | 3 | 160 | 27.18% |
| MRK260116C00130000 | 2024-04-17 1:21PM EDT | 2026-01-16 | 14.20 | 14.35 | 15.80 | 0.00 | - | 3 | 232 | 26.58% |
| MRK261218C00130000 | 2024-04-18 9:42AM EDT | 2026-12-18 | 18.18 | 18.20 | 21.00 | 0.00 | - | 1 | 6 | 27.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00130000 | 2024-04-18 10:56AM EDT | 2024-04-26 | 5.55 | 4.65 | 4.95 | 0.00 | - | 1 | 70 | 31.64% |
| MRK240503P00130000 | 2024-04-18 11:04AM EDT | 2024-05-03 | 5.55 | 4.70 | 5.20 | 0.00 | - | 3 | 21 | 25.56% |
| MRK240517P00130000 | 2024-04-19 1:20PM EDT | 2024-05-17 | 5.40 | 5.30 | 5.50 | -0.63 | -10.45% | 2 | 1,828 | 20.66% |
| MRK240621P00130000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 6.24 | 5.95 | 6.55 | -0.74 | -10.60% | 46 | 1,106 | 19.35% |
| MRK240719P00130000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 6.85 | 6.80 | 7.00 | -0.40 | -5.52% | 3 | 509 | 18.01% |
| MRK240920P00130000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 8.10 | 8.10 | 8.30 | -0.60 | -6.90% | 5 | 795 | 17.99% |
| MRK241018P00130000 | 2024-04-18 3:48PM EDT | 2024-10-18 | 9.00 | 8.40 | 8.80 | 0.00 | - | 15 | 602 | 17.99% |
| MRK250117P00130000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 10.00 | 9.45 | 10.15 | 0.00 | - | 12 | 1,360 | 17.85% |
| MRK250620P00130000 | 2024-04-17 2:36PM EDT | 2025-06-20 | 12.00 | 11.55 | 13.85 | 0.00 | - | 1 | 118 | 21.12% |
| MRK251219P00130000 | 2024-04-18 11:09AM EDT | 2025-12-19 | 13.65 | 11.00 | 14.10 | +0.10 | +0.74% | 100 | 504 | 18.08% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 13.10 | 13.75 | 0.00 | - | 5 | 371 | 17.15% |
