Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
38.147,56 -126,49 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.761,66 -2.371,65 (-4,23%) CMC Crypto 200
1.268,09 -70,98 (-5,30%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 70.00 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 75.00 | 51.64 | 54.00 | 55.20 | 0.00 | - | 1 | 2 | 54.69% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 80.00 | 47.25 | 49.40 | 50.20 | 0.00 | - | 1 | 17 | 51.64% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 41.91 | 44.25 | 45.45 | 0.00 | - | 1 | 6 | 52.48% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 36.65 | 39.35 | 40.50 | 0.00 | - | 1 | 17 | 47.16% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 95.00 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 54.48% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 100.00 | 27.62 | 29.85 | 30.90 | 0.00 | - | 2 | 69 | 38.87% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 105.00 | 22.50 | 25.40 | 26.15 | 0.00 | - | 1 | 141 | 34.83% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 110.00 | 23.52 | 20.45 | 21.55 | 0.00 | - | 1 | 2,453 | 31.31% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 115.00 | 15.67 | 16.15 | 16.85 | 0.00 | - | 1 | 450 | 26.95% |
| MRK240920C00120000 | 2024-04-23 10:14AM EDT | 120.00 | 13.45 | 12.60 | 12.80 | +1.35 | +11.16% | 5 | 1,896 | 24.59% |
| MRK240920C00125000 | 2024-05-01 12:14PM EDT | 125.00 | 9.24 | 8.90 | 9.25 | -0.80 | -7.97% | 1 | 2,787 | 22.79% |
| MRK240920C00130000 | 2024-05-01 3:09PM EDT | 130.00 | 6.70 | 6.15 | 6.30 | -0.06 | -0.89% | 38 | 2,153 | 21.39% |
| MRK240920C00135000 | 2024-05-01 2:56PM EDT | 135.00 | 4.35 | 3.90 | 4.05 | +0.20 | +4.82% | 99 | 5,116 | 20.42% |
| MRK240920C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 2.37 | 2.31 | 2.38 | -0.08 | -3.27% | 278 | 2,552 | 19.46% |
| MRK240920C00145000 | 2024-05-01 2:27PM EDT | 145.00 | 1.40 | 1.10 | 1.37 | +0.01 | +0.72% | 25 | 511 | 19.10% |
| MRK240920C00150000 | 2024-05-01 1:04PM EDT | 150.00 | 0.74 | 0.63 | 0.79 | -0.31 | -29.52% | 3 | 160 | 19.12% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 155.00 | 0.45 | 0.20 | 0.53 | 0.00 | - | 10 | 70 | 19.96% |
| MRK240920C00160000 | 2024-05-01 2:16PM EDT | 160.00 | 0.31 | 0.10 | 0.51 | -0.05 | -13.89% | 2 | 23 | 22.30% |
| MRK240920C00165000 | 2024-05-01 2:15PM EDT | 165.00 | 0.20 | 0.05 | 0.39 | -0.02 | -9.09% | 2 | 57 | 23.39% |
| MRK240920C00170000 | 2024-05-01 2:21PM EDT | 170.00 | 0.13 | 0.03 | 0.32 | -0.04 | -23.53% | 4 | 56 | 24.66% |
| MRK240920C00175000 | 2024-04-26 3:05PM EDT | 175.00 | 0.13 | 0.02 | 0.29 | 0.00 | - | 2 | 1 | 26.22% |
| MRK240920C00180000 | 2024-04-01 11:26AM EDT | 180.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 27.81% |
| MRK240920C00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 6 | 3 | 29.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 60.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 53.22% |
| MRK240920P00065000 | 2024-02-21 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 50.44% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.61% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 75.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 2 | 11 | 44.92% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 55.86% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 85.00 | 0.11 | 0.10 | 0.33 | 0.00 | - | 2 | 115 | 36.77% |
| MRK240920P00090000 | 2024-04-26 1:31PM EDT | 90.00 | 0.16 | 0.05 | 0.39 | 0.00 | - | 2 | 231 | 33.42% |
| MRK240920P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 0.23 | 0.09 | 0.49 | 0.00 | - | 2 | 156 | 30.54% |
| MRK240920P00100000 | 2024-04-26 3:05PM EDT | 100.00 | 0.38 | 0.25 | 0.54 | 0.00 | - | 2 | 402 | 26.83% |
| MRK240920P00105000 | 2024-05-01 10:52AM EDT | 105.00 | 0.53 | 0.53 | 0.60 | -0.01 | -1.85% | 3 | 1,146 | 23.19% |
| MRK240920P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 0.95 | 0.87 | 0.95 | +0.10 | +11.76% | 2 | 542 | 21.58% |
| MRK240920P00115000 | 2024-05-01 2:11PM EDT | 115.00 | 1.45 | 1.41 | 1.54 | +0.19 | +15.08% | 116 | 1,904 | 20.20% |
| MRK240920P00120000 | 2024-05-01 2:44PM EDT | 120.00 | 2.24 | 2.19 | 2.47 | -0.06 | -2.61% | 51 | 1,049 | 18.91% |
| MRK240920P00125000 | 2024-05-01 12:36PM EDT | 125.00 | 3.55 | 3.80 | 3.95 | +0.25 | +7.58% | 99 | 2,414 | 17.90% |
| MRK240920P00130000 | 2024-05-01 3:23PM EDT | 130.00 | 5.59 | 5.90 | 6.05 | -0.11 | -1.93% | 91 | 901 | 16.88% |
| MRK240920P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 8.15 | 8.20 | 8.85 | +0.75 | +10.14% | 12 | 136 | 15.77% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 14.70 | 11.70 | 12.80 | 0.00 | - | 3 | 203 | 16.39% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 145.00 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 150.00 | 20.06 | 20.70 | 21.45 | 0.00 | - | 2 | 0 | 14.70% |
