La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 453,01 -1 965,94 (-3,37 %)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:135.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00135000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.09 | -0.02 | -15.38% | 261 | 20,553 | 17.68% |
| MRK240524C00135000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.28 | 0.17 | 0.22 | 0.00 | - | 3 | 216 | 15.63% |
| MRK240531C00135000 | 2024-05-09 12:13PM EDT | 2024-05-31 | 0.39 | 0.29 | 0.44 | 0.00 | - | 7 | 166 | 15.92% |
| MRK240607C00135000 | 2024-05-09 2:01PM EDT | 2024-06-07 | 0.61 | 0.47 | 0.69 | 0.00 | - | 24 | 40 | 16.33% |
| MRK240614C00135000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.82 | 0.70 | 0.88 | -0.14 | -14.58% | 167 | 35 | 16.19% |
| MRK240621C00135000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.86 | 0.79 | 0.87 | -0.17 | -16.50% | 525 | 12,200 | 14.70% |
| MRK240719C00135000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.82 | 1.68 | 1.77 | -0.15 | -7.61% | 16 | 4,396 | 16.11% |
| MRK240920C00135000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 4.15 | 3.90 | 4.00 | 0.00 | - | 64 | 5,399 | 19.30% |
| MRK241018C00135000 | 2024-05-10 2:56PM EDT | 2024-10-18 | 4.85 | 4.50 | 4.75 | 0.00 | - | 54 | 418 | 19.78% |
| MRK250117C00135000 | 2024-05-10 3:07PM EDT | 2025-01-17 | 7.20 | 6.40 | 7.05 | 0.00 | - | 60 | 1,345 | 21.22% |
| MRK250620C00135000 | 2024-05-10 1:51PM EDT | 2025-06-20 | 10.60 | 8.95 | 10.90 | +0.05 | +0.47% | 1 | 617 | 23.77% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 11.75 | 12.95 | 14.15 | 0.00 | - | 7 | 182 | 24.68% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 13.10 | 14.40 | 0.00 | - | 3 | 618 | 24.49% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 17.65 | 20.00 | 0.00 | - | 4 | 5 | 26.40% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 4.85 | 5.15 | 0.00 | - | 4 | 3 | 21.83% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 4.85 | 5.45 | 0.00 | - | 1 | 4 | 20.56% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 4.70 | 5.35 | 0.00 | - | 4 | 2 | 13.45% |
| MRK240621P00135000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 6.20 | 5.65 | 5.95 | 0.00 | - | 3 | 219 | 15.72% |
| MRK240719P00135000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 6.25 | 6.05 | 6.45 | +0.05 | +0.81% | 5 | 302 | 14.82% |
| MRK240920P00135000 | 2024-05-10 2:21PM EDT | 2024-09-20 | 7.45 | 7.65 | 7.85 | -0.15 | -1.97% | 1 | 142 | 15.67% |
| MRK241018P00135000 | 2024-05-09 3:14PM EDT | 2024-10-18 | 8.03 | 7.80 | 8.40 | 0.00 | - | 1 | 138 | 15.93% |
| MRK250117P00135000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 9.30 | 9.50 | 9.75 | +0.15 | +1.64% | 14 | 375 | 15.97% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 11.60 | 11.20 | 12.40 | 0.00 | - | 8 | 118 | 17.49% |
| MRK251219P00135000 | 2024-05-10 1:58PM EDT | 2025-12-19 | 13.05 | 12.80 | 13.50 | -0.40 | -2.97% | 13 | 13 | 16.22% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.00 | 13.65 | 0.00 | - | 1 | 763 | 16.07% |
| MRK261218P00135000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 15.10 | 15.15 | 16.20 | -0.49 | -3.14% | 60 | 342 | 15.98% |
