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
56 401,96 -1 948,77 (-3,34 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00145000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 2 | 297 | 42.38% |
| MRK240621C00145000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.13 | -0.01 | -14.29% | 1 | 1,916 | 18.12% |
| MRK240719C00145000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.26 | -0.10 | -29.41% | 9 | 371 | 16.14% |
| MRK240920C00145000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 1.32 | 1.17 | 1.29 | +0.12 | +10.00% | 7 | 654 | 18.24% |
| MRK241018C00145000 | 2024-05-10 1:31PM EDT | 2024-10-18 | 1.79 | 1.42 | 1.78 | +0.07 | +4.07% | 139 | 465 | 18.66% |
| MRK250117C00145000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 3.55 | 3.35 | 3.50 | +0.05 | +1.43% | 34 | 1,617 | 19.96% |
| MRK250620C00145000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 6.30 | 5.00 | 7.25 | -0.06 | -0.94% | 121 | 191 | 23.26% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 6.65 | 9.35 | 0.00 | - | 5 | 240 | 22.64% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 8.10 | 11.40 | 0.00 | - | 2 | 255 | 25.22% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 13.25 | 14.50 | 0.00 | - | - | 7 | 24.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 58.03% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 14.65 | 15.55 | 0.00 | - | 71 | 0 | 19.95% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 10.65% |
| MRK241018P00145000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 16.60 | 15.15 | 16.00 | 0.00 | - | - | 5 | 15.55% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 16.05 | 17.00 | 0.00 | - | 1 | 1 | 15.83% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 24.86% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 16.16% |
