Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.233,00 +1.276,26 (+2,37%) CMC Crypto 200
1.276,61 +5,87 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503C00108000 | 2024-04-25 3:06PM EDT | 108.00 | 22.50 | 19.75 | 20.50 | 0.00 | - | - | 1 | 139.26% |
| MRK240503C00111000 | 2024-04-29 3:56PM EDT | 111.00 | 19.09 | 15.30 | 19.00 | 0.00 | - | 4 | 2 | 209.08% |
| MRK240503C00115000 | 2024-03-26 3:56PM EDT | 115.00 | 11.95 | 15.65 | 16.10 | 0.00 | - | 5 | 5 | 207.52% |
| MRK240503C00116000 | 2024-04-16 12:43PM EDT | 116.00 | 10.30 | 10.80 | 14.15 | 0.00 | - | 1 | 1 | 88.28% |
| MRK240503C00117000 | 2024-05-02 12:54PM EDT | 117.00 | 11.70 | 9.30 | 12.95 | +1.45 | +14.15% | 2 | 2 | 155.18% |
| MRK240503C00118000 | 2024-05-02 1:34PM EDT | 118.00 | 11.15 | 8.75 | 12.05 | +2.20 | +24.58% | 2 | 3 | 69.53% |
| MRK240503C00119000 | 2024-05-02 12:58PM EDT | 119.00 | 9.65 | 7.35 | 11.00 | +1.70 | +21.38% | 2 | 2 | 139.36% |
| MRK240503C00120000 | 2024-05-02 1:10PM EDT | 120.00 | 9.00 | 6.40 | 9.20 | -2.64 | -22.68% | 2 | 21 | 100.68% |
| MRK240503C00121000 | 2024-05-02 1:06PM EDT | 121.00 | 7.90 | 5.40 | 7.45 | -1.22 | -13.38% | 2 | 43 | 56.25% |
| MRK240503C00122000 | 2024-05-02 1:23PM EDT | 122.00 | 7.15 | 4.85 | 7.35 | +0.95 | +15.32% | 2 | 5 | 89.94% |
| MRK240503C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 5.95 | 3.80 | 6.80 | -1.00 | -14.39% | 2 | 9 | 96.29% |
| MRK240503C00124000 | 2024-05-02 1:45PM EDT | 124.00 | 5.05 | 2.88 | 5.30 | +1.05 | +26.25% | 2 | 6 | 70.90% |
| MRK240503C00125000 | 2024-05-02 1:02PM EDT | 125.00 | 3.75 | 1.46 | 5.55 | -1.50 | -28.57% | 8 | 188 | 98.78% |
| MRK240503C00126000 | 2024-05-02 1:19PM EDT | 126.00 | 3.15 | 1.70 | 3.25 | -0.71 | -18.39% | 2 | 236 | 50.93% |
| MRK240503C00127000 | 2024-05-01 10:30AM EDT | 127.00 | 2.40 | 1.08 | 1.77 | 0.00 | - | 10 | 511 | 27.00% |
| MRK240503C00128000 | 2024-05-02 3:45PM EDT | 128.00 | 0.80 | 0.59 | 0.75 | -1.21 | -60.20% | 4 | 379 | 16.16% |
| MRK240503C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 0.38 | 0.24 | 0.29 | -0.57 | -60.00% | 84 | 334 | 15.48% |
| MRK240503C00130000 | 2024-05-02 3:23PM EDT | 130.00 | 0.06 | 0.06 | 0.13 | -0.30 | -83.33% | 1,141 | 888 | 17.58% |
| MRK240503C00131000 | 2024-05-02 3:59PM EDT | 131.00 | 0.03 | 0.00 | 0.07 | -0.12 | -80.00% | 158 | 509 | 20.31% |
| MRK240503C00132000 | 2024-05-02 1:48PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 53 | 870 | 23.83% |
| MRK240503C00133000 | 2024-05-02 3:45PM EDT | 133.00 | 0.01 | 0.00 | 0.59 | -0.03 | -75.00% | 34 | 1,160 | 56.84% |
| MRK240503C00134000 | 2024-05-02 2:21PM EDT | 134.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 621 | 53.91% |
| MRK240503C00135000 | 2024-05-02 3:17PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 1,019 | 32.81% |
| MRK240503C00136000 | 2024-04-29 12:52PM EDT | 136.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 94 | 326 | 78.71% |
| MRK240503C00137000 | 2024-04-29 1:13PM EDT | 137.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 213 | 72.46% |
| MRK240503C00138000 | 2024-04-29 11:04AM EDT | 138.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 13 | 16 | 75.10% |
| MRK240503C00139000 | 2024-04-08 11:36AM EDT | 139.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | - | 1 | 77.83% |
| MRK240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 50.00% |
| MRK240503C00142000 | 2024-04-01 12:53PM EDT | 142.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | - | 1 | 134.18% |
| MRK240503C00143000 | 2024-04-03 3:46PM EDT | 143.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 2 | 11 | 96.19% |
| MRK240503C00145000 | 2024-04-25 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 3 | 11 | 105.08% |
| MRK240503C00150000 | 2024-04-03 9:35AM EDT | 150.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 75.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 256.25% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 95.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | - | 750 | 228.13% |
| MRK240503P00101000 | 2024-04-26 11:49AM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 66 | 199.61% |
| MRK240503P00102000 | 2024-04-29 11:52AM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 83 | 126.56% |
| MRK240503P00103000 | 2024-04-29 11:52AM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 121.88% |
| MRK240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | - | 29 | 175.20% |
| MRK240503P00108000 | 2024-04-22 9:42AM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 153.13% |
| MRK240503P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 10 | 159.38% |
| MRK240503P00111000 | 2024-04-05 3:22PM EDT | 111.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 133.40% |
| MRK240503P00112000 | 2024-04-30 1:53PM EDT | 112.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 145.12% |
| MRK240503P00113000 | 2024-04-08 3:27PM EDT | 113.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 100 | 101 | 129.39% |
| MRK240503P00115000 | 2024-04-24 9:32AM EDT | 115.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 123.73% |
| MRK240503P00116000 | 2024-04-30 11:50AM EDT | 116.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 267 | 116.60% |
| MRK240503P00117000 | 2024-04-30 1:53PM EDT | 117.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 109.38% |
| MRK240503P00118000 | 2024-04-30 2:48PM EDT | 118.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 8 | 62 | 89.26% |
| MRK240503P00119000 | 2024-05-02 10:12AM EDT | 119.00 | 0.02 | 0.01 | 1.27 | -0.03 | -60.00% | 1 | 129 | 95.12% |
| MRK240503P00120000 | 2024-05-02 1:57PM EDT | 120.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 3 | 584 | 73.73% |
| MRK240503P00121000 | 2024-05-01 3:50PM EDT | 121.00 | 0.04 | 0.01 | 1.20 | 0.00 | - | 26 | 132 | 78.71% |
| MRK240503P00122000 | 2024-04-30 9:37AM EDT | 122.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 116 | 58.40% |
| MRK240503P00123000 | 2024-05-01 3:20PM EDT | 123.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 549 | 39.84% |
| MRK240503P00124000 | 2024-05-01 2:35PM EDT | 124.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 229 | 51.66% |
| MRK240503P00125000 | 2024-05-02 3:34PM EDT | 125.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 14 | 425 | 22.07% |
| MRK240503P00126000 | 2024-05-02 3:13PM EDT | 126.00 | 0.05 | 0.06 | 0.30 | -0.05 | -50.00% | 15 | 202 | 28.52% |
| MRK240503P00127000 | 2024-05-02 3:41PM EDT | 127.00 | 0.15 | 0.14 | 0.23 | -0.05 | -25.00% | 2 | 693 | 18.12% |
| MRK240503P00128000 | 2024-05-02 3:56PM EDT | 128.00 | 0.55 | 0.40 | 0.47 | +0.15 | +37.50% | 19 | 365 | 15.63% |
| MRK240503P00129000 | 2024-05-02 3:32PM EDT | 129.00 | 0.73 | 0.92 | 1.06 | -0.05 | -6.41% | 35 | 119 | 16.36% |
| MRK240503P00130000 | 2024-05-02 3:41PM EDT | 130.00 | 1.60 | 0.67 | 2.99 | +0.20 | +14.29% | 6 | 242 | 52.49% |
| MRK240503P00131000 | 2024-05-02 11:12AM EDT | 131.00 | 1.83 | 2.52 | 4.10 | +0.23 | +14.38% | 2 | 387 | 65.14% |
| MRK240503P00132000 | 2024-05-02 3:41PM EDT | 132.00 | 3.50 | 2.03 | 5.55 | +0.40 | +12.90% | 1 | 276 | 87.30% |
| MRK240503P00133000 | 2024-04-29 11:23AM EDT | 133.00 | 2.17 | 3.10 | 6.75 | 0.00 | - | 14 | 5 | 102.00% |
| MRK240503P00134000 | 2024-04-25 3:56PM EDT | 134.00 | 3.50 | 4.05 | 7.65 | 0.00 | - | - | 0 | 107.62% |
| MRK240503P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 3.72 | 5.60 | 8.95 | 0.00 | - | 2 | 1 | 68.07% |
| MRK240503P00136000 | 2024-04-25 3:24PM EDT | 136.00 | 5.05 | 6.80 | 9.00 | 0.00 | - | - | 1 | 53.52% |
| MRK240503P00137000 | 2024-04-25 3:34PM EDT | 137.00 | 5.90 | 8.00 | 9.40 | 0.00 | - | - | 0 | 86.13% |
| MRK240503P00139000 | 2024-04-25 3:03PM EDT | 139.00 | 8.75 | 9.75 | 11.55 | 0.00 | - | - | 0 | 105.08% |
| MRK240503P00140000 | 2024-05-01 3:44PM EDT | 140.00 | 10.75 | 9.90 | 13.75 | 0.00 | - | 19 | 7 | 64.65% |
| MRK240503P00150000 | 2024-04-25 3:20PM EDT | 150.00 | 19.05 | 19.85 | 23.35 | 0.00 | - | - | 0 | 203.42% |
