Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
38.722,33 -380,89 (-0,97%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.301,10 -1.872,63 (-2,92%) CMC Crypto 200
1.466,38 -36,28 (-2,41%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00125000 | 2024-05-23 12:02PM EDT | 2024-05-24 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240531C00125000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00125000 | 2024-05-20 2:42PM EDT | 2024-06-07 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240614C00125000 | 2024-05-23 9:41AM EDT | 2024-06-14 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00125000 | 2024-05-23 2:39PM EDT | 2024-06-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-23 2:54PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240816C00125000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-23 10:46AM EDT | 2024-09-20 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-23 12:22PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK250117C00125000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK250620C00125000 | 2024-05-20 11:38AM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00125000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK260116C00125000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRK261218C00125000 | 2024-05-17 2:27PM EDT | 2026-12-18 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00125000 | 2024-05-23 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240531P00125000 | 2024-05-23 2:02PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240607P00125000 | 2024-05-23 10:58AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MRK240614P00125000 | 2024-05-22 11:44AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621P00125000 | 2024-05-23 3:45PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| MRK240628P00125000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240719P00125000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MRK240816P00125000 | 2024-05-23 3:20PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MRK240920P00125000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MRK241018P00125000 | 2024-05-23 3:58PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MRK250117P00125000 | 2024-05-23 3:21PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRK250620P00125000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRK251219P00125000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| MRK260116P00125000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
