Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.159,92 -114,13 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.291,41 -2.871,09 (-5,11%) CMC Crypto 200
1.264,66 -74,41 (-5,55%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116C00055000 | 2024-04-02 10:00AM EDT | 55.00 | 75.84 | 72.50 | 76.45 | 0.00 | - | 1 | 4 | 51.26% |
| MRK260116C00060000 | 2024-01-16 4:48PM EDT | 60.00 | 59.44 | 65.05 | 68.40 | 0.00 | - | 3 | 23 | 0.00% |
| MRK260116C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 49.05 | 61.15 | 64.45 | 0.00 | - | 10 | 40 | 30.53% |
| MRK260116C00070000 | 2023-12-13 10:52AM EDT | 70.00 | 37.09 | 49.65 | 51.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRK260116C00075000 | 2024-03-15 9:38AM EDT | 75.00 | 48.10 | 51.00 | 56.00 | 0.00 | - | 3 | 42 | 33.37% |
| MRK260116C00080000 | 2024-04-29 1:16PM EDT | 80.00 | 53.27 | 50.05 | 54.40 | 0.00 | - | 9 | 25 | 41.34% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 85.00 | 45.30 | 47.10 | 49.55 | 0.00 | - | 5 | 173 | 37.94% |
| MRK260116C00090000 | 2024-04-24 11:44AM EDT | 90.00 | 41.49 | 42.95 | 44.25 | 0.00 | - | 2 | 51 | 33.55% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 95.00 | 38.50 | 37.80 | 40.20 | 0.00 | - | 1 | 32 | 32.34% |
| MRK260116C00100000 | 2024-04-16 1:18PM EDT | 100.00 | 33.31 | 34.10 | 36.05 | 0.00 | - | 1 | 215 | 30.70% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 105.00 | 32.48 | 30.30 | 32.15 | 0.00 | - | 7 | 1,394 | 29.38% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 110.00 | 30.00 | 27.55 | 28.85 | 0.00 | - | 15 | 1,479 | 28.93% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 115.00 | 25.05 | 24.30 | 25.60 | -1.02 | -3.91% | 1 | 169 | 28.24% |
| MRK260116C00120000 | 2024-05-01 12:05PM EDT | 120.00 | 21.68 | 21.05 | 22.05 | -2.37 | -9.85% | 3 | 645 | 26.76% |
| MRK260116C00125000 | 2024-04-26 2:19PM EDT | 125.00 | 20.84 | 17.50 | 19.50 | 0.00 | - | 1 | 145 | 26.59% |
| MRK260116C00130000 | 2024-04-30 2:33PM EDT | 130.00 | 16.14 | 15.30 | 16.60 | -0.71 | -4.21% | 2 | 262 | 25.56% |
| MRK260116C00135000 | 2024-05-01 1:12PM EDT | 135.00 | 13.60 | 12.80 | 13.70 | -1.05 | -7.17% | 1 | 621 | 24.22% |
| MRK260116C00140000 | 2024-05-01 11:52AM EDT | 140.00 | 11.44 | 10.75 | 13.90 | -0.41 | -3.46% | 6 | 128 | 27.19% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 11.50 | 8.90 | 10.20 | 0.00 | - | 2 | 255 | 24.03% |
| MRK260116C00150000 | 2024-05-01 11:52AM EDT | 150.00 | 7.71 | 7.45 | 9.60 | -0.49 | -5.98% | 1 | 212 | 25.27% |
| MRK260116C00155000 | 2024-04-12 1:37PM EDT | 155.00 | 5.66 | 6.00 | 6.75 | 0.00 | - | 3 | 16 | 22.65% |
| MRK260116C00160000 | 2024-04-25 10:23AM EDT | 160.00 | 5.56 | 4.40 | 6.20 | 0.00 | - | 8 | 153 | 23.47% |
| MRK260116C00165000 | 2024-05-01 11:14AM EDT | 165.00 | 4.20 | 3.60 | 4.30 | +0.35 | +9.09% | 1 | 22 | 21.60% |
| MRK260116C00170000 | 2024-05-01 12:11PM EDT | 170.00 | 3.35 | 2.74 | 3.40 | -0.55 | -14.10% | 1 | 68 | 21.20% |
| MRK260116C00175000 | 2024-04-10 12:14PM EDT | 175.00 | 2.39 | 1.85 | 2.84 | 0.00 | - | 2 | 19 | 21.26% |
| MRK260116C00180000 | 2024-04-23 9:31AM EDT | 180.00 | 2.06 | 1.80 | 2.39 | 0.00 | - | 3 | 38 | 21.37% |
| MRK260116C00185000 | 2024-02-09 4:39PM EDT | 185.00 | 1.22 | 0.93 | 1.82 | 0.00 | - | - | 1 | 20.91% |
| MRK260116C00190000 | 2024-04-19 9:32AM EDT | 190.00 | 1.25 | 1.10 | 1.94 | 0.00 | - | 1 | 57 | 22.34% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK260116P00055000 | 2024-01-22 4:19PM EDT | 55.00 | 0.50 | 0.10 | 0.62 | 0.00 | - | 2 | 55 | 36.87% |
| MRK260116P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 0.12 | 0.10 | 1.65 | 0.00 | - | 20 | 50 | 41.32% |
| MRK260116P00065000 | 2024-01-18 4:51PM EDT | 65.00 | 0.85 | 0.26 | 1.00 | 0.00 | - | 2 | 25 | 33.46% |
| MRK260116P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 1.10 | 0.26 | 1.90 | 0.00 | - | 5 | 505 | 35.41% |
| MRK260116P00075000 | 2024-04-23 2:49PM EDT | 75.00 | 1.37 | 0.39 | 1.50 | 0.00 | - | 3 | 17 | 30.18% |
| MRK260116P00080000 | 2024-04-26 10:04AM EDT | 80.00 | 1.20 | 1.07 | 1.99 | 0.00 | - | 80 | 81 | 29.36% |
| MRK260116P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 1.50 | 1.30 | 3.00 | 0.00 | - | 1 | 290 | 29.95% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 90.00 | 1.92 | 1.62 | 1.97 | 0.00 | - | 10 | 1,265 | 23.49% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 95.00 | 2.95 | 2.28 | 2.75 | 0.00 | - | 55 | 145 | 23.17% |
| MRK260116P00100000 | 2024-05-01 9:39AM EDT | 100.00 | 3.05 | 2.95 | 3.50 | -0.25 | -7.58% | 5 | 468 | 22.29% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 4.15 | 3.85 | 5.20 | 0.00 | - | 17 | 4,791 | 23.11% |
| MRK260116P00110000 | 2024-04-29 12:05PM EDT | 110.00 | 4.80 | 4.40 | 6.25 | 0.00 | - | 4 | 2,318 | 22.01% |
| MRK260116P00115000 | 2024-04-25 11:12AM EDT | 115.00 | 6.40 | 6.10 | 6.55 | 0.00 | - | 14 | 121 | 19.31% |
| MRK260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 7.52 | 7.60 | 8.05 | 0.00 | - | 14 | 1,513 | 18.45% |
| MRK260116P00125000 | 2024-04-29 9:37AM EDT | 125.00 | 9.05 | 9.35 | 10.40 | 0.00 | - | 4 | 1,167 | 18.49% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 12.90 | 10.85 | 13.95 | 0.00 | - | 5 | 371 | 19.83% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 135.00 | 12.85 | 13.55 | 14.55 | 0.00 | - | 1 | 763 | 16.29% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 140.00 | 16.02 | 14.55 | 18.95 | 0.00 | - | 1 | 1 | 17.98% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 145.00 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 14.63% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 150.00 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 11.32% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 155.00 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 13.22% |
| MRK260116P00160000 | 2024-02-28 12:43PM EDT | 160.00 | 32.65 | 28.15 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00170000 | 2024-02-09 11:51AM EDT | 170.00 | 43.55 | 44.50 | 49.50 | 0.00 | - | 5 | 0 | 30.36% |
| MRK260116P00175000 | 2024-01-26 11:18AM EDT | 175.00 | 54.43 | 44.30 | 47.85 | 0.00 | - | 4 | 0 | 18.24% |
