La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,19+0,31 (+0,24 %)
À la clôture : 04:00PM EDT
132,37 +1,18 (+0,90 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:130.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240524C001300002024-05-17 3:56PM EDT2024-05-241.761.741.85-0.11-5.88%27936117.33%
MRK240531C001300002024-05-17 3:29PM EDT2024-05-311.992.152.45-0.37-15.68%691,25518.24%
MRK240607C001300002024-05-17 1:50PM EDT2024-06-072.572.352.82-0.18-6.55%1875317.82%
MRK240614C001300002024-05-17 12:19PM EDT2024-06-142.843.003.45-0.06-2.07%167219.86%
MRK240621C001300002024-05-17 3:58PM EDT2024-06-213.153.153.30-0.05-1.56%67519,80916.75%
MRK240628C001300002024-05-17 2:23PM EDT2024-06-283.403.354.25-0.26-7.10%7420.75%
MRK240719C001300002024-05-17 3:42PM EDT2024-07-194.034.154.30-0.24-5.62%1,5214,85217.11%
MRK240920C001300002024-05-17 3:59PM EDT2024-09-206.796.707.30-0.09-1.31%662,25321.94%
MRK241018C001300002024-05-16 2:48PM EDT2024-10-187.557.157.850.00-10151721.47%
MRK250117C001300002024-05-16 3:50PM EDT2025-01-179.679.3510.20-0.33-3.30%23,28722.54%
MRK250620C001300002024-05-17 2:54PM EDT2025-06-2013.2012.8514.55+0.05+0.38%899625.70%
MRK251219C001300002024-05-15 9:56AM EDT2025-12-1915.8016.1517.250.00-116125.44%
MRK260116C001300002024-05-16 11:22AM EDT2026-01-1616.7616.4017.300.00-227624.92%
MRK261218C001300002024-05-16 3:48PM EDT2026-12-1821.2520.6022.100.00-15025.83%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240524P001300002024-05-17 3:45PM EDT2024-05-240.500.450.51-0.14-21.87%1042,11914.89%
MRK240531P001300002024-05-17 3:39PM EDT2024-05-310.930.751.00-0.09-8.82%382315.48%
MRK240607P001300002024-05-16 3:54PM EDT2024-06-071.221.091.220.00-193014.36%
MRK240614P001300002024-05-16 12:34PM EDT2024-06-141.621.332.630.00-35922.51%
MRK240621P001300002024-05-17 3:40PM EDT2024-06-212.071.912.02+0.01+0.49%1231,90316.18%
MRK240719P001300002024-05-17 3:42PM EDT2024-07-192.732.662.75-0.15-5.21%1,5941,17515.43%
MRK240920P001300002024-05-17 10:41AM EDT2024-09-204.704.404.600.00-1501,01516.98%
MRK241018P001300002024-05-17 1:13PM EDT2024-10-185.204.605.60-0.15-2.80%81,29018.33%
MRK250117P001300002024-05-16 3:00PM EDT2025-01-176.756.207.350.00-51,31518.65%
MRK250620P001300002024-05-13 2:45PM EDT2025-06-208.958.409.80-0.55-5.79%129919.13%
MRK251219P001300002024-04-25 11:00AM EDT2025-12-1911.428.5011.450.00-120518.38%
MRK260116P001300002024-05-17 9:31AM EDT2026-01-1610.8510.5011.75-0.15-1.36%537318.41%
MRK261218P001300002024-05-10 2:36PM EDT2026-12-1813.0510.5513.500.00-6015816.89%