Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.713,56 +832,00 (+1,37%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 25.90 | 26.65 | 0.00 | - | 3 | 3 | 77.15% |
| MRK240621C00105000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 26.20 | 26.30 | 27.05 | -0.30 | -1.13% | 4 | 2,676 | 54.44% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 26.35 | 27.05 | 0.00 | - | 8 | 382 | 40.58% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.20 | 27.95 | 0.00 | - | 1 | 141 | 35.33% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 25.73 | 27.15 | 28.05 | 0.00 | - | 10 | 200 | 32.53% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 28.17 | 28.30 | 29.55 | 0.00 | - | 1 | 5,543 | 31.94% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 26.33% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 25.22% |
| MRK260116C00105000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 32.91 | 32.80 | 35.45 | +0.43 | +1.32% | 4 | 1,394 | 32.62% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 34.50 | 36.85 | 0.00 | - | 1 | 1 | 28.35% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 381 | 76.56% |
| MRK240621P00105000 | 2024-05-16 11:01AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.13 | 0.00 | - | 1 | 2,375 | 36.91% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.26 | 0.11 | 0.26 | 0.00 | - | 2 | 759 | 31.06% |
| MRK240920P00105000 | 2024-05-13 1:05PM EDT | 2024-09-20 | 0.50 | 0.29 | 0.42 | 0.00 | - | 1 | 1,141 | 24.22% |
| MRK241018P00105000 | 2024-05-16 11:06AM EDT | 2024-10-18 | 0.53 | 0.35 | 0.72 | 0.00 | - | 1 | 157 | 24.81% |
| MRK250117P00105000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 1.17 | 1.10 | 1.20 | 0.00 | - | 1 | 6,233 | 22.56% |
| MRK250620P00105000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 2.38 | 1.80 | 2.49 | 0.00 | - | 1 | 549 | 22.37% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 3.30 | 3.80 | 0.00 | - | 1 | 518 | 21.83% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.10 | 4.00 | 0.00 | - | 17 | 4,791 | 21.78% |
