La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 715,17 -757,82 (-1,25 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 36.30 | 36.85 | 0.00 | - | 2 | 65 | 76.86% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 43.48% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 25.15% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 0.00% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 38.30 | 41.65 | 0.00 | - | 1 | 69 | 37.84% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 36.66% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 40.65 | 44.05 | 0.00 | - | 1 | 32 | 36.39% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 41.70 | 46.05 | 0.00 | - | 4 | 15 | 32.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00095000 | 2024-04-25 10:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.52 | 0.00 | - | 15 | 114 | 337.11% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 750 | 101.56% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 351 | 1,173 | 59.18% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.13% |
| MRK240621P00095000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 1,242 | 34.96% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.03 | 0.32 | 0.00 | - | 3 | 226 | 37.99% |
| MRK240920P00095000 | 2024-04-26 1:30PM EDT | 2024-09-20 | 0.26 | 0.18 | 0.27 | +0.01 | +4.00% | 2 | 157 | 27.88% |
| MRK241018P00095000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 0.32 | 0.14 | 0.34 | -0.27 | -45.76% | 2 | 5 | 26.69% |
| MRK250117P00095000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.80 | 0.68 | 0.96 | 0.00 | - | 5 | 1,244 | 27.11% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1.54 | 1.37 | 1.75 | -0.57 | -27.01% | 1 | 83 | 25.38% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 1.94 | 2.39 | 0.00 | - | 1 | 62 | 23.35% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.13 | 2.55 | 0.00 | - | 55 | 145 | 23.31% |
