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
56 512,08 +167,30 (+0,30 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00150000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 5 | 135 | 50.78% |
| MRK240531C00150000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 3 | 33.94% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 339 | 24.22% |
| MRK240719C00150000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.25 | 0.00 | - | 1 | 57 | 19.90% |
| MRK240920C00150000 | 2024-05-10 11:31AM EDT | 2024-09-20 | 0.66 | 0.59 | 0.65 | +0.01 | +1.54% | 1 | 167 | 17.91% |
| MRK241018C00150000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 1.00 | 0.68 | 1.23 | +0.03 | +3.09% | 35 | 179 | 19.53% |
| MRK250117C00150000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 2.40 | 2.23 | 2.44 | 0.00 | - | 1 | 1,548 | 19.81% |
| MRK250620C00150000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 4.35 | 4.25 | 5.70 | 0.00 | - | 1 | 146 | 22.81% |
| MRK251219C00150000 | 2024-05-10 10:55AM EDT | 2025-12-19 | 7.50 | 6.30 | 7.60 | -0.95 | -11.24% | 1 | 89 | 22.10% |
| MRK260116C00150000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 8.30 | 7.45 | 8.80 | 0.00 | - | 4 | 217 | 23.47% |
| MRK261218C00150000 | 2024-05-07 12:46PM EDT | 2026-12-18 | 11.11 | 11.45 | 12.60 | 0.00 | - | 1 | 39 | 23.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 18.70 | 19.35 | 20.55 | 0.00 | - | 1 | 0 | 82.67% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 48.22% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 27.00% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 22.50 | 19.45 | 20.90 | 0.00 | - | 3 | 0 | 18.15% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 21.95 | 19.90 | 21.10 | 0.00 | - | 5 | 5 | 15.35% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 13.53% |
