Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
17.950,70 +18,53 (+0,10%) Euro Stoxx 50
4.905,12 -16,10 (-0,33%) Dow Jones 30
38.122,81 +219,52 (+0,58%) Gold
2.297,40 -13,60 (-0,59%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.912,02 +996,84 (+1,85%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 144.34% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MRK240517C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3,048 | 0.00% |
| MRK240517C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 0.00% |
| MRK240517C00115000 | 2024-05-01 3:27PM EDT | 115.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9,502 | 0.00% |
| MRK240517C00120000 | 2024-05-01 3:54PM EDT | 120.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 264 | 4,648 | 0.00% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MRK240517C00123000 | 2024-04-29 11:14AM EDT | 123.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRK240517C00124000 | 2024-04-26 9:32AM EDT | 124.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| MRK240517C00125000 | 2024-05-01 2:58PM EDT | 125.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4,086 | 0.00% |
| MRK240517C00126000 | 2024-05-01 11:03AM EDT | 126.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| MRK240517C00127000 | 2024-05-01 2:50PM EDT | 127.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 23 | 114 | 0.00% |
| MRK240517C00128000 | 2024-05-01 3:32PM EDT | 128.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 122 | 1,119 | 0.00% |
| MRK240517C00129000 | 2024-05-01 3:02PM EDT | 129.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 120 | 343 | 0.00% |
| MRK240517C00130000 | 2024-05-01 3:54PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 232 | 11,173 | 0.78% |
| MRK240517C00131000 | 2024-05-01 3:54PM EDT | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 73 | 379 | 1.56% |
| MRK240517C00132000 | 2024-05-01 3:52PM EDT | 132.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24 | 481 | 3.13% |
| MRK240517C00133000 | 2024-05-01 2:13PM EDT | 133.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 150 | 436 | 3.13% |
| MRK240517C00134000 | 2024-05-01 11:38AM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 3.13% |
| MRK240517C00135000 | 2024-05-01 3:55PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 62 | 20,620 | 6.25% |
| MRK240517C00136000 | 2024-05-01 1:10PM EDT | 136.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 6.25% |
| MRK240517C00137000 | 2024-05-01 10:48AM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| MRK240517C00138000 | 2024-04-30 11:55AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| MRK240517C00139000 | 2024-05-01 1:10PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| MRK240517C00140000 | 2024-05-01 12:41PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,644 | 6.25% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 12.50% |
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 157.03% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 159.38% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 131.64% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 119.92% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 104.69% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 101.17% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 89.65% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 50.00% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 351 | 1,173 | 25.00% |
| MRK240517P00100000 | 2024-05-01 9:59AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 25.00% |
| MRK240517P00105000 | 2024-05-01 1:02PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,845 | 25.00% |
| MRK240517P00110000 | 2024-05-01 1:02PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,101 | 12.50% |
| MRK240517P00113000 | 2024-04-29 9:49AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 84 | 12.50% |
| MRK240517P00114000 | 2024-04-29 9:47AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 51 | 12.50% |
| MRK240517P00115000 | 2024-05-01 2:43PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,898 | 12.50% |
| MRK240517P00116000 | 2024-04-29 2:00PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 12.50% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MRK240517P00118000 | 2024-04-29 2:04PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| MRK240517P00119000 | 2024-04-29 11:52AM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| MRK240517P00120000 | 2024-05-01 2:43PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 5,089 | 6.25% |
| MRK240517P00121000 | 2024-05-01 12:03PM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 6.25% |
| MRK240517P00122000 | 2024-05-01 2:43PM EDT | 122.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 6.25% |
| MRK240517P00123000 | 2024-05-01 12:15PM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 6.25% |
| MRK240517P00124000 | 2024-05-01 12:15PM EDT | 124.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 6.25% |
| MRK240517P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 2,264 | 3.13% |
| MRK240517P00126000 | 2024-05-01 3:07PM EDT | 126.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 507 | 3.13% |
| MRK240517P00127000 | 2024-05-01 3:20PM EDT | 127.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 38 | 121 | 3.13% |
| MRK240517P00128000 | 2024-05-01 3:33PM EDT | 128.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 124 | 409 | 1.56% |
| MRK240517P00129000 | 2024-05-01 3:53PM EDT | 129.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 146 | 1,105 | 0.78% |
| MRK240517P00130000 | 2024-05-01 3:27PM EDT | 130.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 45 | 3,740 | 0.00% |
| MRK240517P00131000 | 2024-05-01 3:53PM EDT | 131.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 24 | 350 | 0.00% |
| MRK240517P00132000 | 2024-05-01 2:36PM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 133.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MRK240517P00134000 | 2024-05-01 11:01AM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MRK240517P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 0.00% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1 | 0.00% |
| MRK240517P00137000 | 2024-05-01 2:54PM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| MRK240517P00139000 | 2024-05-01 3:44PM EDT | 139.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
