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
61.679,88 +847,77 (+1,39%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00090000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 38.02 | 41.20 | 42.00 | 0.00 | - | 92 | 354 | 70.61% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240920C00090000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 41.93 | 41.70 | 42.50 | 0.00 | - | 1 | 18 | 48.24% |
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 42.15 | 41.55 | 43.65 | 0.00 | - | 5 | 78 | 52.26% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 41.37 | 42.15 | 43.60 | 0.00 | - | 25 | 266 | 41.15% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 41.86% |
| MRK251219C00090000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 41.72 | 43.00 | 45.65 | 0.00 | - | 100 | 99 | 33.02% |
| MRK260116C00090000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 45.21 | 44.80 | 47.00 | 0.00 | - | 2 | 51 | 35.82% |
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 2026-12-18 | 46.70 | 45.50 | 48.55 | 0.00 | - | 9 | 110 | 31.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00090000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 2,150 | 56.06% |
| MRK240719P00090000 | 2024-05-16 10:55AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 55 | 41.21% |
| MRK240920P00090000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 0.16 | 0.05 | 0.24 | 0.00 | - | 2 | 230 | 33.84% |
| MRK241018P00090000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 0.20 | 0.06 | 0.35 | 0.00 | - | 2 | 5 | 32.72% |
| MRK250117P00090000 | 2024-05-10 9:58AM EDT | 2025-01-17 | 0.43 | 0.17 | 0.64 | 0.00 | - | 1 | 1,653 | 29.22% |
| MRK250620P00090000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 1.07 | 0.67 | 1.49 | 0.00 | - | 30 | 369 | 28.08% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 1.75 | 2.04 | 0.00 | - | 7 | 81 | 25.43% |
| MRK260116P00090000 | 2024-05-16 10:02AM EDT | 2026-01-16 | 1.80 | 1.47 | 2.12 | 0.00 | - | 1 | 1,270 | 25.12% |
| MRK261218P00090000 | 2024-05-15 12:45PM EDT | 2026-12-18 | 3.05 | 0.68 | 3.60 | 0.00 | - | 6 | 4 | 23.97% |
