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
56 312,74 -2 175,51 (-3,72 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00140000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.08 | -0.01 | -33.33% | 7 | 1,322 | 29.69% |
| MRK240524C00140000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 16 | 21.88% |
| MRK240531C00140000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.20 | 0.00 | - | 8 | 25 | 20.61% |
| MRK240621C00140000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.23 | 0.17 | 0.30 | -0.01 | -4.17% | 128 | 3,769 | 16.07% |
| MRK240719C00140000 | 2024-05-10 11:51AM EDT | 2024-07-19 | 0.69 | 0.59 | 0.80 | -0.05 | -6.76% | 74 | 2,346 | 16.63% |
| MRK240920C00140000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 2.44 | 2.23 | 2.32 | +0.04 | +1.67% | 72 | 2,775 | 18.56% |
| MRK241018C00140000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 3.00 | 2.82 | 2.93 | 0.00 | - | 121 | 1,431 | 18.94% |
| MRK250117C00140000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 5.15 | 4.85 | 5.05 | 0.00 | - | 55 | 2,799 | 20.53% |
| MRK250620C00140000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 8.00 | 7.05 | 8.00 | -0.25 | -3.03% | 191 | 1,019 | 21.77% |
| MRK251219C00140000 | 2024-05-10 10:36AM EDT | 2025-12-19 | 11.28 | 9.80 | 11.25 | +1.53 | +15.69% | 1 | 91 | 23.08% |
| MRK260116C00140000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 10.50 | 11.15 | 11.60 | 0.00 | - | 1 | 129 | 23.07% |
| MRK261218C00140000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 14.63 | 15.15 | 16.55 | 0.00 | - | 3 | 49 | 24.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00140000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 9.40 | 9.50 | 10.20 | +0.55 | +6.21% | 4 | 3 | 37.99% |
| MRK240621P00140000 | 2024-05-08 1:46PM EDT | 2024-06-21 | 10.70 | 9.80 | 10.60 | 0.00 | - | 1 | 1 | 20.14% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 9.95 | 10.65 | 0.00 | - | 71 | 101 | 15.99% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 11.00 | 11.65 | 0.00 | - | 3 | 203 | 16.18% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 11.05 | 12.05 | 0.00 | - | 1 | 13 | 16.15% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 12.45 | 13.10 | 0.00 | - | 1 | 60 | 15.77% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 18.04% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.46% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 18.62% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 2026-12-18 | 18.10 | 17.60 | 18.60 | 0.00 | - | - | 7 | 15.05% |
