La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 178,89 -404,02 (-0,75 %)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00095000 | 2024-08-30 9:37AM EDT | 2024-09-20 | 22.80 | 22.50 | 26.00 | +2.11 | +10.20% | 1 | 39 | 72.07% |
| MRK241018C00095000 | 2024-08-02 10:36AM EDT | 2024-10-18 | 21.80 | 21.70 | 24.55 | 0.00 | - | 10 | 2 | 50.81% |
| MRK241115C00095000 | 2024-08-05 2:59PM EDT | 2024-11-15 | 18.75 | 22.10 | 24.80 | 0.00 | - | - | 1 | 42.92% |
| MRK250117C00095000 | 2024-08-07 1:46PM EDT | 2025-01-17 | 19.25 | 23.55 | 25.75 | 0.00 | - | 24 | 420 | 37.94% |
| MRK250321C00095000 | 2024-08-27 9:32AM EDT | 2025-03-21 | 23.50 | 23.45 | 26.15 | 0.00 | - | 1 | 2 | 33.41% |
| MRK250620C00095000 | 2024-08-19 12:34PM EDT | 2025-06-20 | 23.25 | 24.10 | 27.00 | 0.00 | - | 1 | 48 | 30.95% |
| MRK251219C00095000 | 2024-08-01 10:00AM EDT | 2025-12-19 | 23.89 | 27.05 | 29.95 | 0.00 | - | 1 | 60 | 32.16% |
| MRK260116C00095000 | 2024-08-29 9:57AM EDT | 2026-01-16 | 27.01 | 26.00 | 29.10 | 0.00 | - | 2 | 59 | 29.14% |
| MRK261218C00095000 | 2024-07-30 12:35PM EDT | 2026-12-18 | 27.75 | 29.25 | 30.00 | 0.00 | - | 2 | 18 | 24.28% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240906P00095000 | 2024-08-27 2:42PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 77.73% |
| MRK240913P00095000 | 2024-08-28 10:44AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.23 | 0.00 | - | 30 | 196 | 59.77% |
| MRK240920P00095000 | 2024-08-30 3:49PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 839 | 42.58% |
| MRK241018P00095000 | 2024-08-30 1:18PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 1 | 89 | 31.35% |
| MRK241115P00095000 | 2024-08-29 10:04AM EDT | 2024-11-15 | 0.40 | 0.29 | 0.52 | 0.00 | - | 1 | 168 | 33.20% |
| MRK250117P00095000 | 2024-08-27 3:52PM EDT | 2025-01-17 | 0.80 | 0.58 | 0.83 | 0.00 | - | 3 | 3,002 | 27.61% |
| MRK250321P00095000 | 2024-08-28 11:50AM EDT | 2025-03-21 | 1.25 | 0.96 | 1.29 | 0.00 | - | 1 | 64 | 25.98% |
| MRK250417P00095000 | 2024-08-19 12:35PM EDT | 2025-04-17 | 1.96 | 1.29 | 1.42 | 0.00 | - | 250 | 168 | 25.14% |
| MRK250620P00095000 | 2024-08-29 3:43PM EDT | 2025-06-20 | 2.10 | 1.93 | 2.77 | 0.00 | - | 5 | 291 | 28.04% |
| MRK251219P00095000 | 2024-08-12 10:29AM EDT | 2025-12-19 | 4.35 | 2.41 | 5.80 | 0.00 | - | 1 | 64 | 30.41% |
| MRK260116P00095000 | 2024-08-29 2:28PM EDT | 2026-01-16 | 3.65 | 1.99 | 4.95 | 0.00 | - | 12 | 444 | 27.39% |
| MRK261218P00095000 | 2024-08-21 10:48AM EDT | 2026-12-18 | 6.20 | 4.65 | 5.80 | 0.00 | - | 7 | 33 | 22.89% |
