La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 327,73 +842,93 (+1,42 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 2024-05-17 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 120.70% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 2024-06-21 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 49.75 | 49.40 | 52.60 | +3.53 | +7.64% | 4 | 4 | 52.83% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 2024-09-20 | 47.25 | 49.75 | 53.50 | 0.00 | - | 1 | 17 | 50.39% |
| MRK250117C00080000 | 2024-03-21 3:20PM EDT | 2025-01-17 | 45.87 | 45.00 | 48.60 | 0.00 | - | 2 | 76 | 0.00% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 2025-06-20 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 43.76% |
| MRK251219C00080000 | 2023-12-15 11:37AM EDT | 2025-12-19 | 30.00 | 40.15 | 44.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK260116C00080000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 49.65 | 51.60 | 56.45 | 0.00 | - | 1 | 17 | 42.16% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 85.74% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 56.64% |
| MRK240719P00080000 | 2024-04-17 10:06AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 61 | 46.97% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 55.71% |
| MRK241018P00080000 | 2024-04-24 1:34PM EDT | 2024-10-18 | 0.23 | 0.03 | 0.42 | 0.00 | - | 7 | 8 | 39.60% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 2025-01-17 | 0.45 | 0.18 | 0.39 | 0.00 | - | 10 | 198 | 31.76% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 2025-06-20 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 30.79% |
| MRK251219P00080000 | 2024-03-15 12:19PM EDT | 2025-12-19 | 1.60 | 1.24 | 1.68 | 0.00 | - | 1 | 31 | 29.11% |
| MRK260116P00080000 | 2024-04-22 10:16AM EDT | 2026-01-16 | 1.39 | 1.06 | 1.33 | 0.00 | - | 1 | 161 | 26.81% |
