Marchés français ouverture 3 h 32 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:145.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531C001450002024-05-28 10:30AM EDT2024-05-310.010.000.010.00-77477468.75%
MRK240621C001450002024-05-29 12:38PM EDT2024-06-210.040.020.16-0.01-20.00%141,95131.54%
MRK240628C001450002024-05-22 1:54PM EDT2024-06-280.420.010.430.00-4833.94%
MRK240719C001450002024-05-28 2:17PM EDT2024-07-190.080.030.160.00-337921.19%
MRK240816C001450002024-05-29 12:29PM EDT2024-08-160.290.250.50-0.01-3.33%524621.68%
MRK240920C001450002024-05-29 1:53PM EDT2024-09-200.590.480.78-0.04-6.35%15391120.28%
MRK241018C001450002024-05-29 3:51PM EDT2024-10-180.910.860.96-0.09-9.00%1160819.29%
MRK250117C001450002024-05-28 3:56PM EDT2025-01-172.152.132.290.00-2361,80320.20%
MRK250620C001450002024-05-29 3:34PM EDT2025-06-204.764.605.35-1.94-28.96%7930322.86%
MRK251219C001450002024-05-23 3:22PM EDT2025-12-199.707.257.650.00-124122.85%
MRK260116C001450002024-05-22 9:31AM EDT2026-01-1610.557.508.000.00-225422.89%
MRK261218C001450002024-04-17 3:43PM EDT2026-12-1812.8013.4015.000.00--727.23%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240621P001450002024-05-28 10:54AM EDT2024-06-2119.0519.3019.800.00-1143.85%
MRK240719P001450002024-05-01 10:15AM EDT2024-07-1916.1719.0519.750.00-71028.88%
MRK240920P001450002024-03-27 9:34AM EDT2024-09-2014.6013.6015.100.00-330.00%
MRK241018P001450002024-05-07 11:11AM EDT2024-10-1816.6019.4020.250.00--520.40%
MRK250117P001450002024-04-11 9:53AM EDT2025-01-1720.0016.0517.000.00-110.00%
MRK251219P001450002023-12-29 12:03PM EDT2025-12-1935.6024.6525.700.00-1021.09%
MRK260116P001450002024-04-01 9:39AM EDT2026-01-1618.8019.0020.450.00-1210.51%