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
62.439,49 +173,59 (+0,28%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 49.35 | 50.10 | 0.00 | - | 4 | 0 | 129.76% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 44.40 | 45.10 | 0.00 | - | 13 | 8 | 117.19% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 83.67% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 61.60% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 31.35 | 32.00 | 0.00 | - | 1 | 18 | 97.22% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 24.50 | 25.20 | 0.00 | - | 8 | 382 | 71.47% |
| MRK240719C00110000 | 2024-05-31 9:43AM EDT | 110.00 | 15.75 | 14.00 | 18.40 | +2.07 | +15.13% | 1 | 199 | 49.74% |
| MRK240719C00115000 | 2024-05-31 10:23AM EDT | 115.00 | 11.60 | 9.10 | 13.60 | +2.31 | +24.87% | 12 | 375 | 41.00% |
| MRK240719C00120000 | 2024-05-31 11:07AM EDT | 120.00 | 6.80 | 5.25 | 9.25 | +1.60 | +30.77% | 3 | 1,155 | 34.27% |
| MRK240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 3.71 | 3.10 | 4.10 | +0.44 | +13.46% | 119 | 3,222 | 21.10% |
| MRK240719C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 1.51 | 1.41 | 1.71 | +0.20 | +15.27% | 332 | 6,276 | 18.92% |
| MRK240719C00135000 | 2024-05-31 3:51PM EDT | 135.00 | 0.57 | 0.45 | 0.70 | +0.13 | +29.55% | 45 | 5,882 | 19.24% |
| MRK240719C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 0.45 | 0.06 | 0.67 | +0.33 | +275.00% | 14 | 3,262 | 25.00% |
| MRK240719C00145000 | 2024-05-30 12:40PM EDT | 145.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 379 | 22.22% |
| MRK240719C00150000 | 2024-05-21 12:38PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 22.07% |
| MRK240719C00155000 | 2024-05-20 10:17AM EDT | 155.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 335 | 27.15% |
| MRK240719C00160000 | 2024-05-14 12:43PM EDT | 160.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 47 | 40.16% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 39.99% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 44.09% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 44.39% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 92.19% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 108.69% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 76.76% |
| MRK240719P00070000 | 2024-05-23 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 240 | 299 | 79.10% |
| MRK240719P00075000 | 2024-05-23 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 480 | 619 | 61.33% |
| MRK240719P00080000 | 2024-05-16 10:55AM EDT | 80.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 56.45% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 54.49% |
| MRK240719P00090000 | 2024-05-29 2:01PM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 55.86% |
| MRK240719P00095000 | 2024-05-30 2:56PM EDT | 95.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 226 | 48.93% |
| MRK240719P00100000 | 2024-05-31 9:37AM EDT | 100.00 | 0.18 | 0.00 | 0.35 | +0.06 | +50.00% | 1 | 144 | 38.77% |
| MRK240719P00105000 | 2024-05-30 3:13PM EDT | 105.00 | 0.35 | 0.00 | 0.61 | 0.00 | - | 9 | 763 | 36.33% |
| MRK240719P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 0.39 | 0.11 | 0.84 | -0.12 | -23.53% | 76 | 857 | 31.71% |
| MRK240719P00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.72 | 0.38 | 2.80 | -0.37 | -33.94% | 29 | 1,159 | 39.21% |
| MRK240719P00120000 | 2024-05-31 3:46PM EDT | 120.00 | 1.54 | 0.91 | 3.00 | -0.31 | -16.76% | 156 | 5,912 | 29.96% |
| MRK240719P00125000 | 2024-05-31 3:55PM EDT | 125.00 | 3.00 | 0.78 | 3.45 | -0.80 | -21.05% | 76 | 2,285 | 20.50% |
| MRK240719P00130000 | 2024-05-31 11:34AM EDT | 130.00 | 5.65 | 4.00 | 8.15 | +0.10 | +1.80% | 9 | 2,948 | 30.54% |
| MRK240719P00135000 | 2024-05-28 10:03AM EDT | 135.00 | 9.60 | 8.05 | 12.35 | 0.00 | - | 1 | 717 | 34.88% |
| MRK240719P00140000 | 2024-05-28 10:40AM EDT | 140.00 | 13.73 | 12.75 | 17.25 | 0.00 | - | 100 | 101 | 41.92% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 145.00 | 16.17 | 17.70 | 22.25 | 0.00 | - | 71 | 0 | 48.80% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
