Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.050,21 -620,83 (-1,56%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.460,36 -42,30 (-2,82%) Nasdaq Compositive
16.726,03 -75,51 (-0,45%) S&P 500
5.265,33 -41,68 (-0,79%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240621C00110000 | 2024-05-22 1:23PM EDT | 2024-06-21 | 22.00 | 21.15 | 21.75 | 0.00 | - | 8 | 1,543 | 47.75% |
| MRK240719C00110000 | 2024-05-16 9:38AM EDT | 2024-07-19 | 21.88 | 21.05 | 21.90 | 0.00 | - | 1 | 199 | 36.04% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 22.45 | 22.95 | 0.00 | - | 1 | 2,453 | 31.74% |
| MRK241018C00110000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 22.87 | 22.60 | 23.30 | 0.00 | - | 4 | 56 | 30.37% |
| MRK250117C00110000 | 2024-05-23 1:05PM EDT | 2025-01-17 | 24.43 | 24.05 | 24.55 | -0.32 | -1.29% | 2 | 2,605 | 28.47% |
| MRK250620C00110000 | 2024-05-21 11:38AM EDT | 2025-06-20 | 27.32 | 26.45 | 27.35 | 0.00 | - | 20 | 1,043 | 29.26% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 29.00 | 29.75 | 0.00 | - | 3 | 420 | 28.84% |
| MRK260116C00110000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 29.28 | 29.25 | 29.95 | -0.42 | -1.41% | 1 | 1,457 | 28.53% |
| MRK261218C00110000 | 2024-05-22 9:48AM EDT | 2026-12-18 | 32.50 | 31.55 | 33.50 | 0.00 | - | 10 | 210 | 28.04% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 403 | 89.06% |
| MRK240607P00110000 | 2024-05-16 11:31AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.28 | 0.00 | - | - | 100 | 51.17% |
| MRK240614P00110000 | 2024-05-14 1:49PM EDT | 2024-06-14 | 0.13 | 0.01 | 0.40 | 0.00 | - | - | 5 | 46.09% |
| MRK240621P00110000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.25 | 0.00 | - | 1 | 3,372 | 36.52% |
| MRK240719P00110000 | 2024-05-23 2:17PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 10 | 890 | 24.41% |
| MRK240920P00110000 | 2024-05-22 10:08AM EDT | 2024-09-20 | 0.52 | 0.56 | 0.77 | 0.00 | - | 2 | 667 | 23.62% |
| MRK241018P00110000 | 2024-05-23 1:39PM EDT | 2024-10-18 | 0.80 | 0.83 | 0.88 | +0.07 | +9.59% | 3 | 162 | 22.08% |
| MRK250117P00110000 | 2024-05-23 10:55AM EDT | 2025-01-17 | 1.56 | 1.45 | 1.75 | -0.04 | -2.50% | 3 | 3,395 | 21.56% |
| MRK250620P00110000 | 2024-05-22 3:30PM EDT | 2025-06-20 | 3.10 | 1.86 | 4.40 | 0.00 | - | 1 | 922 | 24.37% |
| MRK251219P00110000 | 2024-05-20 11:41AM EDT | 2025-12-19 | 4.40 | 4.25 | 4.75 | 0.00 | - | 4 | 167 | 20.89% |
| MRK260116P00110000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 4.90 | 4.65 | 4.95 | 0.00 | - | 13 | 2,369 | 20.81% |
