Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.754,94 -2.240,53 (-4,00%) CMC Crypto 200
1.259,84 -79,22 (-5,91%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 72.05 | 76.40 | 0.00 | - | 3 | 3 | 62.59% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 58.30 | 62.40 | 0.00 | - | 1 | 2 | 52.32% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 50.56% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 47.19% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 37.00 | 38.45 | 0.00 | - | 1 | 69 | 34.59% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 32.30 | 34.30 | 0.00 | - | 1 | 42 | 33.05% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 30.86% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 27.05 | 23.65 | 26.25 | 0.00 | - | 1 | 1,029 | 29.73% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 115.00 | 22.15 | 21.60 | 22.65 | +3.15 | +16.58% | 1 | 191 | 28.53% |
| MRK250620C00120000 | 2024-05-01 2:17PM EDT | 120.00 | 18.82 | 18.25 | 19.20 | -0.45 | -2.34% | 1 | 293 | 27.25% |
| MRK250620C00125000 | 2024-04-30 3:16PM EDT | 125.00 | 16.00 | 15.00 | 15.95 | 0.00 | - | 2 | 271 | 25.95% |
| MRK250620C00130000 | 2024-04-30 10:30AM EDT | 130.00 | 13.75 | 10.30 | 13.75 | 0.00 | - | 3 | 984 | 26.13% |
| MRK250620C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 10.66 | 10.00 | 11.10 | 0.00 | - | 1 | 431 | 24.99% |
| MRK250620C00140000 | 2024-05-01 3:57PM EDT | 140.00 | 8.00 | 7.75 | 9.10 | -0.75 | -8.57% | 56 | 244 | 24.55% |
| MRK250620C00145000 | 2024-05-01 11:20AM EDT | 145.00 | 6.36 | 4.05 | 6.85 | +0.31 | +5.12% | 4 | 188 | 23.13% |
| MRK250620C00150000 | 2024-04-29 10:51AM EDT | 150.00 | 5.74 | 3.05 | 5.40 | 0.00 | - | 4 | 145 | 22.72% |
| MRK250620C00155000 | 2024-05-01 11:59AM EDT | 155.00 | 3.70 | 2.44 | 4.25 | -0.40 | -9.76% | 11 | 263 | 22.46% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 3.05 | 2.05 | 2.99 | 0.00 | - | 35 | 52 | 21.41% |
| MRK250620C00165000 | 2024-04-30 11:21AM EDT | 165.00 | 2.25 | 1.66 | 2.36 | 0.00 | - | 3 | 86 | 21.45% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 1.32 | 2.15 | 0.00 | - | 5 | 17 | 22.45% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 0.96 | 1.77 | 0.00 | - | 2 | 15 | 22.71% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 22.34% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.53 | 1.26 | 0.00 | - | 128 | 131 | 23.43% |
| MRK250620C00190000 | 2024-05-01 1:42PM EDT | 190.00 | 1.25 | 0.37 | 2.80 | +0.69 | +123.21% | 24 | 7 | 30.32% |
| MRK250620C00195000 | 2024-05-01 2:15PM EDT | 195.00 | 0.37 | 0.15 | 4.70 | -0.14 | -27.45% | 9 | 7 | 37.09% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 80 | 39.94% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 51.07% |
| MRK250620P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.24 | 0.00 | 4.55 | +0.04 | +20.00% | 16 | 350 | 50.17% |
| MRK250620P00070000 | 2024-05-01 1:10PM EDT | 70.00 | 0.34 | 0.00 | 0.42 | +0.04 | +13.33% | 4 | 40 | 31.32% |
| MRK250620P00075000 | 2024-05-01 12:42PM EDT | 75.00 | 0.42 | 0.01 | 0.71 | -0.10 | -19.23% | 16 | 476 | 31.23% |
| MRK250620P00080000 | 2024-04-30 1:08PM EDT | 80.00 | 3.10 | 0.00 | 0.80 | 0.00 | - | 8 | 197 | 28.76% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 0.92 | 0.23 | 3.55 | 0.00 | - | 33 | 222 | 38.89% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 1.00 | 1.75 | 0.00 | - | 20 | 339 | 27.83% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 1.54 | 1.34 | 1.99 | 0.00 | - | 1 | 83 | 25.57% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 1.87 | 1.86 | 2.55 | 0.00 | - | 3 | 170 | 24.32% |
| MRK250620P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.75 | 2.51 | 2.85 | +0.05 | +1.85% | 6 | 556 | 21.93% |
| MRK250620P00110000 | 2024-05-01 10:42AM EDT | 110.00 | 3.62 | 2.56 | 5.95 | +0.27 | +8.06% | 6 | 924 | 26.31% |
| MRK250620P00115000 | 2024-05-01 10:47AM EDT | 115.00 | 4.70 | 2.70 | 5.10 | +0.20 | +4.44% | 1 | 444 | 20.52% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 5.55 | 5.80 | 8.45 | 0.00 | - | 4 | 701 | 23.43% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 7.40 | 10.15 | 0.00 | - | 1 | 72 | 22.21% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 130.00 | 9.07 | 9.40 | 10.15 | 0.00 | - | 1 | 160 | 17.37% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 135.00 | 11.85 | 11.85 | 13.35 | -1.65 | -12.22% | 5 | 110 | 17.77% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 16.31% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 51.42% |
