Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.389,73 -2.243,68 (-3,96%) CMC Crypto 200
1.280,65 -58,41 (-4,36%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 0.00% |
| MRK250117C00050000 | 2024-01-26 1:03PM EDT | 50.00 | 70.92 | 78.20 | 80.95 | 0.00 | - | 1 | 28 | 65.48% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 0.00% |
| MRK250117C00060000 | 2024-02-07 2:37PM EDT | 60.00 | 68.28 | 61.50 | 65.85 | 0.00 | - | 3 | 28 | 0.00% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.00 | 63.95 | 0.00 | - | 10 | 14 | 37.01% |
| MRK250117C00070000 | 2024-04-29 1:16PM EDT | 70.00 | 61.25 | 58.95 | 60.60 | 0.00 | - | 9 | 62 | 53.98% |
| MRK250117C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 56.95 | 57.00 | 58.20 | 0.00 | - | 1 | 342 | 61.16% |
| MRK250117C00077500 | 2024-03-14 9:32AM EDT | 77.50 | 45.04 | 47.50 | 52.00 | 0.00 | - | 10 | 33 | 37.16% |
| MRK250117C00080000 | 2024-04-30 2:05PM EDT | 80.00 | 51.45 | 49.40 | 50.95 | 0.00 | - | 9 | 67 | 46.41% |
| MRK250117C00082500 | 2024-03-13 1:03PM EDT | 82.50 | 40.95 | 43.00 | 47.25 | 0.00 | - | 2 | 56 | 35.60% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 43.43 | 44.70 | 46.40 | 0.00 | - | 5 | 123 | 44.23% |
| MRK250117C00087500 | 2024-04-24 11:44AM EDT | 87.50 | 41.24 | 42.55 | 43.95 | 0.00 | - | 2 | 91 | 42.13% |
| MRK250117C00090000 | 2024-04-29 3:29PM EDT | 90.00 | 41.37 | 40.20 | 41.55 | 0.00 | - | 25 | 266 | 40.32% |
| MRK250117C00092500 | 2024-04-15 10:27AM EDT | 92.50 | 37.75 | 37.85 | 39.10 | 0.00 | - | 3 | 146 | 38.28% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 95.00 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 29.02% |
| MRK250117C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 36.30 | 33.55 | 34.90 | 0.00 | - | 1 | 235 | 37.13% |
| MRK250117C00100000 | 2024-04-29 3:29PM EDT | 100.00 | 32.25 | 31.30 | 32.25 | 0.00 | - | 27 | 1,484 | 34.27% |
| MRK250117C00105000 | 2024-04-30 3:01PM EDT | 105.00 | 27.75 | 26.80 | 27.80 | 0.00 | - | 3 | 5,543 | 31.74% |
| MRK250117C00110000 | 2024-04-25 11:45AM EDT | 110.00 | 24.07 | 22.85 | 23.50 | 0.00 | - | 1 | 2,603 | 29.40% |
| MRK250117C00115000 | 2024-05-01 9:33AM EDT | 115.00 | 18.95 | 18.85 | 19.70 | -1.75 | -8.45% | 10 | 1,765 | 28.06% |
| MRK250117C00120000 | 2024-04-30 2:33PM EDT | 120.00 | 15.80 | 15.25 | 15.60 | -0.60 | -3.66% | 5 | 2,242 | 25.37% |
| MRK250117C00125000 | 2024-05-01 12:44PM EDT | 125.00 | 12.28 | 12.00 | 12.35 | -0.65 | -5.03% | 8 | 3,258 | 24.18% |
| MRK250117C00130000 | 2024-05-01 11:56AM EDT | 130.00 | 9.77 | 9.20 | 9.45 | -0.25 | -2.50% | 167 | 3,151 | 23.02% |
| MRK250117C00135000 | 2024-05-01 12:43PM EDT | 135.00 | 7.10 | 6.80 | 7.05 | 0.00 | - | 323 | 1,135 | 22.14% |
| MRK250117C00140000 | 2024-05-01 3:57PM EDT | 140.00 | 4.90 | 4.30 | 5.10 | -0.55 | -10.09% | 268 | 2,700 | 21.40% |
| MRK250117C00145000 | 2024-05-01 11:14AM EDT | 145.00 | 3.55 | 3.40 | 3.55 | -0.25 | -6.58% | 1 | 1,456 | 20.70% |
| MRK250117C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 2.50 | 2.28 | 2.44 | 0.00 | - | 15 | 1,469 | 20.28% |
| MRK250117C00155000 | 2024-04-29 3:46PM EDT | 155.00 | 1.73 | 1.56 | 1.67 | 0.00 | - | 176 | 1,718 | 20.06% |
| MRK250117C00160000 | 2024-04-26 1:04PM EDT | 160.00 | 1.50 | 1.05 | 1.15 | 0.00 | - | 75 | 613 | 20.02% |
| MRK250117C00165000 | 2024-04-29 1:02PM EDT | 165.00 | 0.89 | 0.68 | 0.80 | 0.00 | - | 3 | 193 | 20.11% |
| MRK250117C00170000 | 2024-04-25 10:15AM EDT | 170.00 | 0.52 | 0.48 | 0.58 | 0.00 | - | 2 | 74 | 20.40% |
| MRK250117C00175000 | 2024-05-01 2:20PM EDT | 175.00 | 0.42 | 0.28 | 0.79 | -0.04 | -8.70% | 2 | 155 | 23.50% |
| MRK250117C00180000 | 2024-05-01 2:18PM EDT | 180.00 | 0.31 | 0.10 | 0.65 | +0.02 | +6.90% | 2 | 37 | 24.10% |
| MRK250117C00185000 | 2024-05-01 2:20PM EDT | 185.00 | 0.24 | 0.07 | 0.56 | +0.03 | +14.29% | 2 | 2 | 24.85% |
| MRK250117C00190000 | 2024-05-01 3:43PM EDT | 190.00 | 0.23 | 0.04 | 0.49 | +0.05 | +27.78% | 2 | 47 | 25.64% |
| MRK250117C00195000 | 2024-04-12 2:39PM EDT | 195.00 | 0.19 | 0.03 | 0.43 | +0.02 | +11.76% | 2 | 1 | 26.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 25 | 495 | 55.66% |
| MRK250117P00047500 | 2024-01-22 4:02PM EDT | 47.50 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 87 | 50.29% |
| MRK250117P00050000 | 2024-04-24 1:35PM EDT | 50.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 7 | 140 | 50.59% |
| MRK250117P00055000 | 2024-04-22 11:03AM EDT | 55.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 3 | 43 | 51.37% |
| MRK250117P00060000 | 2024-04-24 1:35PM EDT | 60.00 | 0.20 | 0.01 | 0.37 | 0.00 | - | 7 | 130 | 47.24% |
| MRK250117P00065000 | 2024-04-18 2:36PM EDT | 65.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 749 | 43.36% |
| MRK250117P00070000 | 2024-05-01 3:45PM EDT | 70.00 | 0.14 | 0.08 | 0.45 | -0.13 | -48.15% | 2 | 864 | 39.99% |
| MRK250117P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.21 | 0.17 | 0.30 | +0.01 | +5.00% | 5 | 122 | 33.55% |
| MRK250117P00077500 | 2024-04-11 3:34PM EDT | 77.50 | 0.46 | 0.08 | 0.57 | 0.00 | - | 2 | 51 | 35.69% |
| MRK250117P00080000 | 2024-04-15 1:03PM EDT | 80.00 | 0.45 | 0.10 | 0.63 | 0.00 | - | 10 | 198 | 34.47% |
| MRK250117P00082500 | 2024-03-22 3:38PM EDT | 82.50 | 0.56 | 0.21 | 0.90 | 0.00 | - | 291 | 534 | 35.21% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 85.00 | 0.40 | 0.15 | 0.78 | 0.00 | - | 23 | 1,295 | 32.20% |
| MRK250117P00087500 | 2024-04-18 11:10AM EDT | 87.50 | 0.71 | 0.18 | 0.87 | 0.00 | - | 2 | 866 | 31.10% |
| MRK250117P00090000 | 2024-04-25 12:46PM EDT | 90.00 | 0.55 | 0.25 | 0.98 | 0.00 | - | 200 | 1,654 | 30.10% |
| MRK250117P00092500 | 2024-03-18 2:13PM EDT | 92.50 | 1.16 | 0.94 | 1.00 | 0.00 | - | 10 | 936 | 28.38% |
| MRK250117P00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.79 | 0.73 | 0.84 | +0.05 | +6.76% | 984 | 1,237 | 25.44% |
| MRK250117P00097500 | 2024-04-29 2:17PM EDT | 97.50 | 0.85 | 0.85 | 0.98 | 0.00 | - | 2 | 545 | 24.65% |
| MRK250117P00100000 | 2024-04-30 3:16PM EDT | 100.00 | 1.02 | 0.99 | 1.32 | 0.00 | - | 84 | 3,716 | 24.85% |
| MRK250117P00105000 | 2024-04-26 11:19AM EDT | 105.00 | 1.41 | 1.44 | 1.60 | 0.00 | - | 1 | 6,217 | 22.53% |
| MRK250117P00110000 | 2024-05-01 2:17PM EDT | 110.00 | 2.13 | 2.06 | 2.25 | +0.08 | +3.90% | 6 | 3,306 | 21.33% |
| MRK250117P00115000 | 2024-05-01 2:23PM EDT | 115.00 | 3.05 | 2.97 | 3.15 | +0.33 | +12.13% | 10 | 2,357 | 20.20% |
| MRK250117P00120000 | 2024-05-01 2:27PM EDT | 120.00 | 4.20 | 3.80 | 4.35 | +0.10 | +2.44% | 21 | 4,031 | 19.08% |
| MRK250117P00125000 | 2024-05-01 11:18AM EDT | 125.00 | 5.75 | 5.80 | 6.00 | +0.30 | +5.50% | 1 | 2,715 | 18.14% |
| MRK250117P00130000 | 2024-05-01 1:53PM EDT | 130.00 | 7.86 | 7.85 | 8.10 | +0.86 | +12.29% | 2 | 1,486 | 17.17% |
| MRK250117P00135000 | 2024-05-01 12:43PM EDT | 135.00 | 10.00 | 9.80 | 10.70 | +0.70 | +7.53% | 28 | 359 | 16.16% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 140.00 | 12.55 | 12.80 | 14.45 | 0.00 | - | 1 | 60 | 16.74% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 145.00 | 20.00 | 16.40 | 18.40 | 0.00 | - | 1 | 1 | 16.85% |
| MRK250117P00150000 | 2023-08-18 1:32PM EDT | 150.00 | 41.47 | 42.05 | 42.95 | 0.00 | - | 30 | 0 | 66.38% |
| MRK250117P00160000 | 2023-02-08 4:13PM EDT | 160.00 | 53.60 | 51.85 | 54.55 | 0.00 | - | 1 | 0 | 74.25% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 36.39% |
| MRK250117P00170000 | 2023-01-19 10:33AM EDT | 170.00 | 61.08 | 59.75 | 62.00 | 0.00 | - | - | 1 | 74.41% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 45.03% |
