Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
38.217,32 -56,73 (-0,15%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.502,64 -2.120,32 (-3,81%) CMC Crypto 200
1.256,94 -82,13 (-6,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00045000 | 2023-09-07 10:15AM EDT | 45.00 | 62.50 | 59.05 | 59.80 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00047500 | 2023-08-02 3:59PM EDT | 47.50 | 58.67 | 61.95 | 62.80 | 0.00 | - | - | 8 | 0.00% |
| MRK240621C00050000 | 2024-01-11 2:34PM EDT | 50.00 | 68.70 | 75.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00055000 | 2023-08-22 2:22PM EDT | 55.00 | 53.70 | 52.25 | 53.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240621C00060000 | 2023-09-12 10:11AM EDT | 60.00 | 48.50 | 43.95 | 44.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRK240621C00065000 | 2024-01-30 4:30PM EDT | 65.00 | 57.05 | 61.65 | 63.15 | 0.00 | - | 12 | 25 | 0.00% |
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 70.00 | 56.78 | 58.90 | 59.60 | 0.00 | - | 6 | 108 | 90.43% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 75.00 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 88.77% |
| MRK240621C00077500 | 2024-03-08 11:55AM EDT | 77.50 | 45.97 | 50.00 | 52.10 | 0.00 | - | 2 | 14 | 86.57% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 80.00 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240621C00082500 | 2023-12-13 4:28PM EDT | 82.50 | 25.70 | 36.80 | 37.75 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 85.00 | 46.01 | 44.00 | 44.80 | 0.00 | - | 5 | 42 | 68.80% |
| MRK240621C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 43.13 | 41.55 | 42.30 | 0.00 | - | 1 | 129 | 65.33% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 90.00 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 0.00% |
| MRK240621C00092500 | 2024-04-08 9:47AM EDT | 92.50 | 36.15 | 36.55 | 37.35 | 0.00 | - | 1 | 115 | 58.01% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 95.00 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 0.00% |
| MRK240621C00097500 | 2024-04-18 9:59AM EDT | 97.50 | 28.53 | 31.65 | 32.45 | 0.00 | - | 2 | 139 | 52.12% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 100.00 | 30.80 | 29.15 | 29.95 | 0.00 | - | 5 | 1,890 | 54.05% |
| MRK240621C00105000 | 2024-04-30 9:58AM EDT | 105.00 | 26.45 | 24.40 | 24.90 | 0.00 | - | 1 | 2,690 | 45.44% |
| MRK240621C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 19.75 | 19.45 | 20.20 | -0.98 | -4.73% | 18 | 1,550 | 40.66% |
| MRK240621C00115000 | 2024-04-30 9:59AM EDT | 115.00 | 16.20 | 14.60 | 15.40 | 0.00 | - | 3 | 2,816 | 34.19% |
| MRK240621C00120000 | 2024-04-30 3:37PM EDT | 120.00 | 10.35 | 9.95 | 10.35 | 0.00 | - | 20 | 3,374 | 25.32% |
| MRK240621C00125000 | 2024-05-01 3:28PM EDT | 125.00 | 6.63 | 5.95 | 6.15 | +0.24 | +3.76% | 7 | 5,499 | 20.95% |
| MRK240621C00130000 | 2024-05-01 3:58PM EDT | 130.00 | 2.95 | 2.90 | 3.05 | -0.20 | -6.35% | 229 | 3,671 | 18.75% |
| MRK240621C00135000 | 2024-05-01 3:47PM EDT | 135.00 | 1.16 | 1.05 | 1.14 | -0.06 | -4.92% | 445 | 7,897 | 17.14% |
| MRK240621C00140000 | 2024-05-01 2:51PM EDT | 140.00 | 0.49 | 0.32 | 0.40 | -0.01 | -2.00% | 67 | 3,869 | 17.25% |
| MRK240621C00145000 | 2024-04-30 3:46PM EDT | 145.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 5 | 1,896 | 18.12% |
| MRK240621C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.01 | 0.23 | -0.01 | -10.00% | 1 | 340 | 24.02% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 155.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 214 | 27.59% |
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1,544 | 31.06% |
| MRK240621C00165000 | 2024-04-03 10:19AM EDT | 165.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 24 | 32.67% |
| MRK240621C00170000 | 2024-02-23 4:59PM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 38.28% |
| MRK240621C00175000 | 2024-03-04 11:48AM EDT | 175.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 41.16% |
| MRK240621C00180000 | 2024-04-11 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 41.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00045000 | 2023-10-26 10:37AM EDT | 45.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 117.38% |
| MRK240621P00047500 | 2024-01-05 10:47AM EDT | 47.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 53 | 101.56% |
| MRK240621P00050000 | 2024-01-08 2:42PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 54 | 95.31% |
| MRK240621P00055000 | 2023-11-28 11:21AM EDT | 55.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 10 | 527 | 90.63% |
| MRK240621P00060000 | 2024-04-15 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 71 | 83.59% |
| MRK240621P00065000 | 2024-03-22 12:13PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 76 | 80.66% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 627 | 69.14% |
| MRK240621P00075000 | 2024-04-12 11:17AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 313 | 61.91% |
| MRK240621P00077500 | 2024-02-27 11:28AM EDT | 77.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 367 | 62.31% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 80.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 58.79% |
| MRK240621P00082500 | 2024-04-22 10:57AM EDT | 82.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 370 | 55.08% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 85.00 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 54.39% |
| MRK240621P00087500 | 2024-03-15 3:08PM EDT | 87.50 | 0.13 | 0.03 | 0.33 | 0.00 | - | 2 | 334 | 52.05% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 90.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 10 | 2,151 | 51.07% |
| MRK240621P00092500 | 2024-02-28 12:31PM EDT | 92.50 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 483 | 50.83% |
| MRK240621P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.06 | 0.00 | 0.21 | +0.01 | +20.00% | 2 | 1,238 | 43.36% |
| MRK240621P00097500 | 2024-05-01 2:23PM EDT | 97.50 | 0.01 | 0.01 | 0.25 | -0.05 | -83.33% | 11 | 3,461 | 41.46% |
| MRK240621P00100000 | 2024-04-29 10:19AM EDT | 100.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 3,469 | 39.11% |
| MRK240621P00105000 | 2024-05-01 2:51PM EDT | 105.00 | 0.07 | 0.03 | 0.31 | -0.03 | -30.00% | 8 | 2,468 | 33.42% |
| MRK240621P00110000 | 2024-04-29 11:14AM EDT | 110.00 | 0.15 | 0.06 | 0.30 | 0.00 | - | 2 | 3,429 | 26.93% |
| MRK240621P00115000 | 2024-05-01 9:32AM EDT | 115.00 | 0.42 | 0.29 | 0.38 | +0.13 | +44.83% | 5 | 2,727 | 21.92% |
| MRK240621P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 0.73 | 0.67 | 0.79 | +0.03 | +4.29% | 22 | 4,794 | 19.43% |
| MRK240621P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 1.41 | 1.71 | 1.76 | -0.24 | -14.55% | 259 | 1,970 | 17.55% |
| MRK240621P00130000 | 2024-05-01 3:43PM EDT | 130.00 | 3.60 | 3.65 | 3.80 | +0.10 | +2.86% | 94 | 1,513 | 16.41% |
| MRK240621P00135000 | 2024-04-30 10:33AM EDT | 135.00 | 6.00 | 6.70 | 7.10 | 0.00 | - | 12 | 219 | 15.52% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 140.00 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 36.02% |
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 145.00 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 50.82% |
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 155.00 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 141.41% |
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 160.00 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 156.72% |
