Marchés français ouverture 3 h 34 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,90-0,19 (-0,15 %)
À la clôture : 04:00PM EDT
126,02 +0,12 (+0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:135.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531C001350002024-05-29 3:24PM EDT2024-05-310.060.010.04+0.03+100.00%1030647.27%
MRK240607C001350002024-05-28 2:57PM EDT2024-06-070.060.010.200.00-2932430.47%
MRK240614C001350002024-05-28 3:24PM EDT2024-06-140.090.070.320.00-3323825.68%
MRK240621C001350002024-05-29 3:03PM EDT2024-06-210.130.110.160.00-9314,05518.12%
MRK240628C001350002024-05-28 3:38PM EDT2024-06-280.230.170.300.00-122718.43%
MRK240705C001350002024-05-28 12:53PM EDT2024-07-050.310.240.460.00-1118.68%
MRK240719C001350002024-05-29 3:29PM EDT2024-07-190.500.460.56-0.05-9.09%1955,74716.90%
MRK240816C001350002024-05-29 3:23PM EDT2024-08-161.381.331.47-0.01-0.72%7545619.34%
MRK240920C001350002024-05-29 3:59PM EDT2024-09-202.252.152.30+0.05+2.27%4325,82819.75%
MRK241018C001350002024-05-29 3:05PM EDT2024-10-182.762.762.85-0.12-4.17%4783819.72%
MRK250117C001350002024-05-29 3:39PM EDT2025-01-174.854.754.90-0.05-1.02%201,45820.96%
MRK250620C001350002024-05-28 1:48PM EDT2025-06-208.107.9010.250.00-1170126.85%
MRK251219C001350002024-05-22 9:36AM EDT2025-12-1914.3010.7011.300.00-218623.82%
MRK260116C001350002024-05-28 2:34PM EDT2026-01-1611.0711.1511.70-0.45-3.91%1564923.88%
MRK261218C001350002024-05-21 2:49PM EDT2026-12-1818.2614.9016.050.00-235224.52%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531P001350002024-05-15 3:58PM EDT2024-05-313.419.009.350.00--252.73%
MRK240607P001350002024-05-06 12:58PM EDT2024-06-077.939.009.550.00-4037.65%
MRK240621P001350002024-05-28 9:44AM EDT2024-06-218.109.1510.000.00-825629.57%
MRK240719P001350002024-05-28 10:03AM EDT2024-07-199.609.4510.200.00-171721.41%
MRK240816P001350002024-05-28 11:25AM EDT2024-08-1610.039.6510.400.00-74018.38%
MRK240920P001350002024-05-28 1:54PM EDT2024-09-2010.6010.2510.900.00-115417.60%
MRK241018P001350002024-05-23 3:57PM EDT2024-10-1811.0010.5011.20+3.30+42.86%214716.95%
MRK250117P001350002024-05-23 3:55PM EDT2025-01-179.1511.4512.900.00-439218.04%
MRK250620P001350002024-05-09 1:59PM EDT2025-06-2011.6012.9014.100.00-811816.49%
MRK251219P001350002024-05-10 1:58PM EDT2025-12-1913.0514.1515.600.00-132516.10%
MRK260116P001350002024-04-26 2:02PM EDT2026-01-1612.8513.0514.250.00-176313.53%
MRK261218P001350002024-05-10 2:36PM EDT2026-12-1815.1017.1018.150.00-6040215.82%