Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.365,15 +38,80 (+0,06%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00110000 | 2024-05-30 2:35PM EDT | 110.00 | 17.10 | 13.50 | 18.20 | 0.00 | - | 5 | 5 | 64.26% |
| MRK240628C00116000 | 2024-05-28 3:08PM EDT | 116.00 | 10.70 | 8.05 | 12.30 | 0.00 | - | 35 | 72 | 49.17% |
| MRK240628C00117000 | 2024-05-10 10:02AM EDT | 117.00 | 14.05 | 7.10 | 11.35 | 0.00 | - | - | 2 | 46.88% |
| MRK240628C00121000 | 2024-05-30 9:30AM EDT | 121.00 | 5.91 | 3.65 | 7.95 | 0.00 | - | 2 | 38 | 40.23% |
| MRK240628C00122000 | 2024-05-30 2:43PM EDT | 122.00 | 3.55 | 2.85 | 7.15 | 0.00 | - | 22 | 22 | 38.65% |
| MRK240628C00124000 | 2024-05-31 12:58PM EDT | 124.00 | 3.35 | 1.55 | 5.75 | -0.09 | -2.62% | 8 | 31 | 36.51% |
| MRK240628C00125000 | 2024-05-31 2:19PM EDT | 125.00 | 3.09 | 1.81 | 5.40 | +0.03 | +0.98% | 8 | 8 | 37.72% |
| MRK240628C00126000 | 2024-05-31 2:26PM EDT | 126.00 | 2.21 | 1.00 | 4.60 | -0.79 | -26.33% | 10 | 51 | 35.38% |
| MRK240628C00127000 | 2024-05-31 2:20PM EDT | 127.00 | 1.86 | 0.28 | 4.15 | +0.02 | +1.09% | 50 | 7 | 35.38% |
| MRK240628C00128000 | 2024-05-31 1:29PM EDT | 128.00 | 1.41 | 0.58 | 3.75 | -0.03 | -2.08% | 2 | 2 | 35.50% |
| MRK240628C00129000 | 2024-05-31 1:50PM EDT | 129.00 | 1.08 | 0.37 | 3.45 | -0.69 | -38.98% | 6 | 21 | 36.16% |
| MRK240628C00130000 | 2024-05-31 2:25PM EDT | 130.00 | 1.10 | 0.76 | 3.15 | +0.02 | +1.85% | 24 | 47 | 36.60% |
| MRK240628C00131000 | 2024-05-31 1:29PM EDT | 131.00 | 0.64 | 0.27 | 2.91 | -0.21 | -24.71% | 8 | 38 | 37.31% |
| MRK240628C00132000 | 2024-05-30 2:33PM EDT | 132.00 | 0.50 | 0.00 | 2.74 | -0.25 | -33.33% | 12 | 24 | 38.40% |
| MRK240628C00133000 | 2024-05-31 1:38PM EDT | 133.00 | 0.39 | 0.01 | 2.60 | -0.05 | -11.36% | 4 | 23 | 39.60% |
| MRK240628C00134000 | 2024-05-28 2:43PM EDT | 134.00 | 0.31 | 0.00 | 2.49 | 0.00 | - | 7 | 11 | 40.93% |
| MRK240628C00135000 | 2024-05-30 10:56AM EDT | 135.00 | 0.23 | 0.00 | 2.41 | -0.03 | -11.54% | 1 | 28 | 42.41% |
| MRK240628C00136000 | 2024-05-30 2:24PM EDT | 136.00 | 0.27 | 0.00 | 2.68 | 0.00 | - | 2 | 338 | 46.85% |
| MRK240628C00137000 | 2024-05-30 2:33PM EDT | 137.00 | 0.20 | 0.00 | 2.56 | 0.00 | - | 3 | 1,517 | 47.88% |
| MRK240628C00138000 | 2024-05-28 11:04AM EDT | 138.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 27.00% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 145.00 | 0.42 | 0.00 | 2.19 | 0.00 | - | 4 | 8 | 59.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-30 1:12PM EDT | 90.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 63.87% |
| MRK240628P00105000 | 2024-05-28 10:08AM EDT | 105.00 | 0.15 | 0.00 | 2.26 | 0.00 | - | 1 | 1 | 57.50% |
| MRK240628P00110000 | 2024-05-31 2:40PM EDT | 110.00 | 0.19 | 0.00 | 2.35 | -0.06 | -24.00% | 5 | 3 | 60.96% |
| MRK240628P00115000 | 2024-05-30 2:47PM EDT | 115.00 | 0.53 | 0.00 | 0.82 | 0.00 | - | 12 | 17 | 31.52% |
| MRK240628P00116000 | 2024-05-28 3:24PM EDT | 116.00 | 0.28 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 48.00% |
| MRK240628P00118000 | 2024-05-20 11:27AM EDT | 118.00 | 0.22 | 0.05 | 2.84 | 0.00 | - | 3 | 1 | 44.35% |
| MRK240628P00119000 | 2024-05-28 3:04PM EDT | 119.00 | 0.55 | 0.00 | 2.99 | 0.00 | - | 1 | 4 | 42.77% |
| MRK240628P00120000 | 2024-05-30 3:20PM EDT | 120.00 | 1.51 | 0.17 | 1.53 | 0.00 | - | 165 | 142 | 27.42% |
| MRK240628P00121000 | 2024-05-31 2:40PM EDT | 121.00 | 1.27 | 0.04 | 3.35 | +0.37 | +41.11% | 5 | 23 | 39.76% |
| MRK240628P00122000 | 2024-05-28 3:59PM EDT | 122.00 | 1.59 | 0.27 | 3.65 | +0.43 | +37.07% | 2 | 7 | 38.97% |
| MRK240628P00123000 | 2024-05-29 1:17PM EDT | 123.00 | 1.48 | 0.33 | 3.95 | 0.00 | - | 6 | 10 | 37.99% |
| MRK240628P00124000 | 2024-05-31 1:35PM EDT | 124.00 | 2.27 | 0.42 | 4.35 | +1.67 | +278.33% | 9 | 13 | 37.56% |
| MRK240628P00125000 | 2024-05-31 3:44PM EDT | 125.00 | 2.80 | 1.00 | 4.75 | +1.18 | +72.84% | 4 | 46 | 36.91% |
| MRK240628P00126000 | 2024-05-31 2:28PM EDT | 126.00 | 3.30 | 2.15 | 5.30 | +0.57 | +20.88% | 9 | 23 | 37.15% |
| MRK240628P00127000 | 2024-05-31 1:50PM EDT | 127.00 | 3.85 | 2.72 | 5.85 | +1.42 | +58.44% | 11 | 503 | 37.15% |
| MRK240628P00128000 | 2024-05-23 9:47AM EDT | 128.00 | 1.52 | 2.21 | 6.40 | 0.00 | - | 1 | 10 | 36.91% |
| MRK240628P00129000 | 2024-05-28 10:01AM EDT | 129.00 | 4.33 | 2.85 | 7.10 | 0.00 | - | 1 | 2 | 37.59% |
| MRK240628P00130000 | 2024-05-29 10:07AM EDT | 130.00 | 5.20 | 3.65 | 7.85 | 0.00 | - | 3 | 16 | 38.44% |
| MRK240628P00131000 | 2024-05-28 1:38PM EDT | 131.00 | 5.82 | 4.40 | 8.70 | 0.00 | - | 11 | 9 | 39.89% |
| MRK240628P00132000 | 2024-05-30 1:13PM EDT | 132.00 | 5.29 | 5.50 | 9.55 | 0.00 | - | 1 | 2 | 41.21% |
