Marchés français ouverture 2 h 53 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:150.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240531C001500002024-05-16 10:21AM EDT2024-05-310.020.001.270.00-14169.34%
MRK240607C001500002024-05-21 10:44AM EDT2024-06-070.030.000.170.00--154.30%
MRK240621C001500002024-05-23 9:30AM EDT2024-06-210.010.020.160.00-1034437.60%
MRK240719C001500002024-05-21 12:38PM EDT2024-07-190.050.010.190.00-26926.03%
MRK240816C001500002024-05-29 1:03PM EDT2024-08-160.140.060.36-0.15-51.72%2323.68%
MRK240920C001500002024-05-29 1:08PM EDT2024-09-200.280.270.36-0.05-15.15%1517819.70%
MRK241018C001500002024-05-23 3:15PM EDT2024-10-181.050.480.590.00-7843619.74%
MRK250117C001500002024-05-28 3:03PM EDT2025-01-171.471.381.540.00-71,57420.09%
MRK250620C001500002024-05-28 11:16AM EDT2025-06-203.603.404.800.00-719124.09%
MRK251219C001500002024-05-10 10:55AM EDT2025-12-197.505.756.300.00-18922.61%
MRK260116C001500002024-05-23 10:15AM EDT2026-01-168.606.006.550.00-123222.51%
MRK261218C001500002024-05-22 10:52AM EDT2026-12-1812.409.5510.600.00-53923.40%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRK240719P001500002024-03-12 10:28AM EDT2024-07-1929.0023.9524.250.00-1025.00%
MRK240920P001500002024-04-03 12:14PM EDT2024-09-2020.0621.8022.300.00-200.00%
MRK241018P001500002024-05-03 10:23AM EDT2024-10-1822.5023.8524.750.00-3020.26%
MRK250117P001500002024-05-07 9:50AM EDT2025-01-1721.9523.7025.350.00-5518.89%
MRK251219P001500002023-10-09 9:59AM EDT2025-12-1945.030.000.000.00-100.00%
MRK260116P001500002024-03-04 10:30AM EDT2026-01-1626.9421.3022.800.00-110.00%