La bourse est fermée
Dow Jones
39 834,00 +275,89 (+0,70 %) Nasdaq
16 732,54 +221,36 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 102,23 +3 720,73 (+6,60 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00155000 | 2024-05-10 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 39 | 96.48% |
| MRK240524C00155000 | 2024-05-13 1:54PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 53.52% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 214 | 28.32% |
| MRK240719C00155000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.16 | 0.00 | - | 2 | 337 | 21.05% |
| MRK240920C00155000 | 2024-05-14 1:39PM EDT | 2024-09-20 | 0.27 | 0.36 | 0.60 | 0.00 | - | 10 | 81 | 19.76% |
| MRK241018C00155000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 0.58 | 0.61 | 0.67 | 0.00 | - | 3 | 101 | 18.41% |
| MRK250117C00155000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 1.60 | 1.67 | 1.75 | +0.33 | +25.98% | 20 | 1,718 | 19.33% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 3.25 | 3.75 | 4.70 | 0.00 | - | 151 | 278 | 22.32% |
| MRK251219C00155000 | 2024-05-13 1:21PM EDT | 2025-12-19 | 5.32 | 6.25 | 6.65 | 0.00 | - | 1 | 9 | 21.89% |
| MRK260116C00155000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 5.75 | 6.65 | 7.10 | 0.00 | - | 4 | 16 | 22.12% |
| MRK261218C00155000 | 2024-05-15 2:03PM EDT | 2026-12-18 | 10.45 | 10.45 | 10.90 | -0.83 | -7.36% | 1 | 30 | 22.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 2024-06-21 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 171.68% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 2025-06-20 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 54.62% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 2025-12-19 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 39.47% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 2026-01-16 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 17.37% |
