Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.792,75 -404,43 (-0,71%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705C00095000 | 2024-06-18 12:21PM EDT | 95.00 | 33.05 | 26.50 | 30.50 | 0.00 | - | - | 1 | 171.24% |
| MRK240705C00115000 | 2024-06-14 3:43PM EDT | 115.00 | 14.20 | 6.50 | 10.50 | 0.00 | - | 4 | 5 | 74.22% |
| MRK240705C00121000 | 2024-06-12 10:14AM EDT | 121.00 | 9.95 | 1.00 | 5.50 | 0.00 | - | - | 0 | 58.33% |
| MRK240705C00123000 | 2024-06-28 3:58PM EDT | 123.00 | 3.85 | 0.00 | 5.00 | -2.32 | -37.60% | 36 | 0 | 67.33% |
| MRK240705C00124000 | 2024-06-28 1:46PM EDT | 124.00 | 5.06 | 0.00 | 5.00 | -1.06 | -17.32% | 1 | 28 | 74.54% |
| MRK240705C00125000 | 2024-06-28 3:29PM EDT | 125.00 | 3.20 | 0.00 | 5.00 | -2.00 | -38.46% | 3 | 27 | 81.23% |
| MRK240705C00126000 | 2024-06-28 3:53PM EDT | 126.00 | 1.37 | 0.00 | 5.00 | -1.87 | -57.72% | 179 | 7 | 50.59% |
| MRK240705C00127000 | 2024-06-28 3:56PM EDT | 127.00 | 0.80 | 0.00 | 5.00 | -1.69 | -67.87% | 25 | 31 | 56.20% |
| MRK240705C00128000 | 2024-06-28 3:59PM EDT | 128.00 | 0.46 | 0.00 | 5.00 | -1.40 | -75.27% | 535 | 164 | 61.50% |
| MRK240705C00129000 | 2024-06-28 3:58PM EDT | 129.00 | 0.15 | 0.00 | 5.00 | -2.00 | -93.02% | 333 | 574 | 66.53% |
| MRK240705C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 0.21 | 0.00 | 0.81 | -1.17 | -84.78% | 1,069 | 1,551 | 41.70% |
| MRK240705C00131000 | 2024-06-28 3:56PM EDT | 131.00 | 0.05 | 0.00 | 1.80 | -1.05 | -95.45% | 628 | 544 | 64.21% |
| MRK240705C00132000 | 2024-06-28 3:49PM EDT | 132.00 | 0.06 | 0.02 | 2.00 | -0.58 | -90.62% | 992 | 1,840 | 53.47% |
| MRK240705C00133000 | 2024-06-28 3:37PM EDT | 133.00 | 0.05 | 0.00 | 0.29 | -0.36 | -87.80% | 751 | 1,021 | 38.77% |
| MRK240705C00134000 | 2024-06-28 11:52AM EDT | 134.00 | 0.07 | 0.00 | 5.00 | -0.20 | -74.07% | 46 | 1,571 | 89.09% |
| MRK240705C00135000 | 2024-06-28 3:57PM EDT | 135.00 | 0.03 | 0.00 | 1.05 | -0.05 | -62.50% | 109 | 301 | 52.15% |
| MRK240705C00136000 | 2024-06-28 3:58PM EDT | 136.00 | 0.08 | 0.00 | 5.00 | +0.02 | +33.33% | 252 | 2,734 | 97.22% |
| MRK240705C00137000 | 2024-06-28 11:14AM EDT | 137.00 | 0.04 | 0.00 | 5.00 | -0.42 | -91.30% | 57 | 22 | 101.12% |
| MRK240705C00138000 | 2024-06-27 3:55PM EDT | 138.00 | 0.10 | 0.01 | 5.00 | 0.00 | - | 1 | 54 | 105.03% |
| MRK240705C00139000 | 2024-06-26 9:35AM EDT | 139.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 108.69% |
| MRK240705C00140000 | 2024-06-28 10:17AM EDT | 140.00 | 0.08 | 0.00 | 0.36 | -0.09 | -52.94% | 1 | 244 | 52.54% |
| MRK240705C00141000 | 2024-06-28 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.18 | -0.17 | -94.44% | 1 | 2 | 54.98% |
| MRK240705C00142000 | 2024-06-24 2:34PM EDT | 142.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 119.48% |
| MRK240705C00145000 | 2024-06-27 1:00PM EDT | 145.00 | 0.04 | 0.01 | 5.00 | 0.00 | - | 40 | 41 | 129.79% |
| MRK240705C00152500 | 2024-06-18 11:25AM EDT | 152.50 | 0.04 | 0.00 | 5.00 | 0.00 | - | - | 20 | 153.17% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240705P00100000 | 2024-06-21 12:51PM EDT | 100.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 167.82% |
| MRK240705P00105000 | 2024-06-28 3:20PM EDT | 105.00 | 0.04 | 0.00 | 5.00 | +0.01 | +33.33% | 10 | 924 | 141.70% |
| MRK240705P00114000 | 2024-06-26 9:45AM EDT | 114.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 20 | 32 | 94.63% |
| MRK240705P00116000 | 2024-06-24 2:48PM EDT | 116.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 83.86% |
| MRK240705P00119000 | 2024-06-26 1:38PM EDT | 119.00 | 0.10 | 0.02 | 5.00 | +0.03 | +42.86% | 3 | 112 | 67.26% |
| MRK240705P00120000 | 2024-06-28 3:59PM EDT | 120.00 | 0.50 | 0.00 | 5.00 | +0.38 | +316.67% | 8 | 213 | 61.28% |
| MRK240705P00121000 | 2024-06-28 10:41AM EDT | 121.00 | 0.09 | 0.00 | 5.00 | -0.01 | -10.00% | 5 | 10 | 55.23% |
| MRK240705P00122000 | 2024-06-28 3:59PM EDT | 122.00 | 1.59 | 0.06 | 5.00 | +1.44 | +960.00% | 12 | 23 | 86.30% |
| MRK240705P00123000 | 2024-06-28 3:52PM EDT | 123.00 | 0.15 | 0.00 | 5.00 | -0.03 | -16.67% | 14 | 21 | 79.10% |
| MRK240705P00124000 | 2024-06-28 3:56PM EDT | 124.00 | 0.36 | 0.10 | 5.00 | +0.06 | +20.00% | 26 | 42 | 71.61% |
| MRK240705P00125000 | 2024-06-28 3:52PM EDT | 125.00 | 1.20 | 0.00 | 5.00 | +0.96 | +400.00% | 37 | 282 | 63.67% |
| MRK240705P00126000 | 2024-06-28 3:59PM EDT | 126.00 | 3.00 | 1.91 | 5.00 | +2.68 | +837.50% | 703 | 523 | 55.08% |
| MRK240705P00127000 | 2024-06-28 3:59PM EDT | 127.00 | 3.60 | 1.50 | 5.50 | +2.99 | +490.16% | 515 | 868 | 53.15% |
| MRK240705P00128000 | 2024-06-28 3:58PM EDT | 128.00 | 2.18 | 2.30 | 6.50 | +1.44 | +194.59% | 198 | 1,022 | 58.37% |
| MRK240705P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 4.32 | 3.00 | 7.50 | +2.94 | +213.04% | 843 | 263 | 63.35% |
| MRK240705P00130000 | 2024-06-28 3:59PM EDT | 130.00 | 4.41 | 3.70 | 8.50 | +3.04 | +221.90% | 860 | 384 | 68.12% |
| MRK240705P00131000 | 2024-06-28 3:21PM EDT | 131.00 | 3.20 | 4.95 | 9.50 | +1.17 | +57.64% | 356 | 311 | 72.71% |
| MRK240705P00132000 | 2024-06-28 3:21PM EDT | 132.00 | 4.23 | 6.00 | 10.50 | +1.56 | +58.43% | 80 | 419 | 77.15% |
| MRK240705P00133000 | 2024-06-28 2:08PM EDT | 133.00 | 5.20 | 7.50 | 11.50 | +2.05 | +65.08% | 6 | 246 | 81.45% |
| MRK240705P00134000 | 2024-06-26 9:32AM EDT | 134.00 | 2.20 | 7.75 | 12.50 | 0.00 | - | 11 | 66 | 85.60% |
