Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
17.946,42 +14,25 (+0,08%) Euro Stoxx 50
4.905,29 -15,93 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.303,00 -8,00 (-0,35%) EUR/USD
1,0696 -0,0022 (-0,20%) Bitcoin EUR
54.723,25 +702,98 (+1,30%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 43.82% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 105.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 120.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MRK241018C00125000 | 2024-04-29 10:02AM EDT | 125.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 0.00% |
| MRK241018C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.39% |
| MRK241018C00135000 | 2024-04-30 3:02PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 429 | 1.56% |
| MRK241018C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 45 | 1,083 | 3.13% |
| MRK241018C00145000 | 2024-05-01 11:31AM EDT | 145.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 456 | 3.13% |
| MRK241018C00150000 | 2024-05-01 12:31PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 6.25% |
| MRK241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| MRK241018C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| MRK241018C00165000 | 2024-05-01 2:23PM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| MRK241018C00170000 | 2024-05-01 3:48PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MRK241018C00175000 | 2024-05-01 3:49PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MRK241018C00180000 | 2024-05-01 3:49PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.34% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MRK241018P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MRK241018P00085000 | 2024-05-01 3:49PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MRK241018P00095000 | 2024-05-01 3:51PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MRK241018P00100000 | 2024-04-29 11:04AM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 6,682 | 6.25% |
| MRK241018P00105000 | 2024-04-29 12:38PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 6.25% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| MRK241018P00115000 | 2024-05-01 2:11PM EDT | 115.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 662 | 3.13% |
| MRK241018P00120000 | 2024-05-01 2:43PM EDT | 120.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 131 | 6,953 | 3.13% |
| MRK241018P00125000 | 2024-05-01 2:56PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 40 | 216 | 1.56% |
| MRK241018P00130000 | 2024-05-01 2:56PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 48 | 759 | 0.00% |
| MRK241018P00135000 | 2024-05-01 3:10PM EDT | 135.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 111 | 137 | 0.00% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
