Deutsche Märkte öffnen in 2 Stunden 6 Minuten
Nikkei 225
38.695,46 -407,76 (-1,04%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.598,87 -1.726,97 (-2,68%) CMC Crypto 200
1.468,55 -34,11 (-2,27%) 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:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00145000 | 2024-05-22 11:51AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK240719C00145000 | 2024-05-23 2:54PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240816C00145000 | 2024-05-23 3:12PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRK240920C00145000 | 2024-05-23 3:26PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| MRK241018C00145000 | 2024-05-23 1:34PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MRK250117C00145000 | 2024-05-23 2:50PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK250620C00145000 | 2024-05-21 11:48AM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRK251219C00145000 | 2024-05-23 3:22PM EDT | 2025-12-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK260116C00145000 | 2024-05-22 9:31AM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 13.40 | 15.00 | 0.00 | - | - | 7 | 24.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 74.88% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 17.77% |
| MRK241018P00145000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 16.05 | 17.00 | 0.00 | - | 1 | 1 | 18.56% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 26.04% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 17.40% |
