Deutsche Märkte schließen in 45 Minuten
DAX
17.929,92 -2,25 (-0,01%) Euro Stoxx 50
4.903,21 -18,01 (-0,37%) Dow Jones 30
37.984,41 +81,12 (+0,21%) Gold
2.308,00 -3,00 (-0,13%) EUR/USD
1,0686 -0,0032 (-0,30%) Bitcoin EUR
55.471,89 +1.882,60 (+3,51%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 46.70 | 43.95 | 46.55 | 0.00 | - | 9 | 110 | 30.97% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 95.00 | 39.46 | 41.05 | 42.80 | 0.00 | - | 4 | 15 | 30.19% |
| MRK261218C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 35.38 | 37.40 | 39.30 | 0.00 | - | 50 | 54 | 29.62% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 105.00 | 37.25 | 34.55 | 35.60 | 0.00 | - | 1 | 1 | 28.53% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 110.00 | 32.65 | 31.25 | 32.45 | 0.00 | - | 1 | 200 | 28.08% |
| MRK261218C00115000 | 2024-04-30 11:08AM EDT | 115.00 | 28.95 | 27.90 | 29.35 | 0.00 | - | 3 | 14 | 27.48% |
| MRK261218C00120000 | 2024-04-26 1:18PM EDT | 120.00 | 27.80 | 25.15 | 26.90 | 0.00 | - | 14 | 30 | 27.51% |
| MRK261218C00125000 | 2024-05-02 9:55AM EDT | 125.00 | 22.70 | 22.35 | 24.45 | -2.25 | -9.02% | 1 | 26 | 27.32% |
| MRK261218C00130000 | 2024-04-29 1:55PM EDT | 130.00 | 21.00 | 19.25 | 20.95 | 0.00 | - | 11 | 48 | 25.63% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 135.00 | 18.50 | 17.45 | 18.45 | 0.00 | - | 4 | 5 | 25.00% |
| MRK261218C00140000 | 2024-05-01 11:50AM EDT | 140.00 | 15.87 | 15.30 | 16.25 | 0.00 | - | 1 | 46 | 24.52% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 145.00 | 12.80 | 13.30 | 14.40 | 0.00 | - | - | 7 | 24.27% |
| MRK261218C00150000 | 2024-05-01 1:23PM EDT | 150.00 | 11.75 | 11.60 | 12.75 | 0.00 | - | 6 | 46 | 24.07% |
| MRK261218C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.28 | 10.00 | 10.75 | 0.00 | - | - | 30 | 23.25% |
| MRK261218C00160000 | 2024-04-25 9:37AM EDT | 160.00 | 10.06 | 8.40 | 9.25 | 0.00 | - | - | 100 | 22.85% |
| MRK261218C00180000 | 2024-04-25 1:53PM EDT | 180.00 | 5.25 | 4.05 | 5.05 | 0.00 | - | - | 1 | 21.87% |
| MRK261218C00185000 | 2024-04-26 10:38AM EDT | 185.00 | 4.55 | 3.70 | 4.30 | 0.00 | - | 3 | 10 | 21.66% |
| MRK261218C00190000 | 2024-04-25 9:43AM EDT | 190.00 | 4.10 | 3.10 | 3.80 | 0.00 | - | 4 | 5 | 21.73% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK261218P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 1.50 | 0.36 | 1.88 | 0.00 | - | - | 1 | 31.43% |
| MRK261218P00070000 | 2024-04-17 1:00PM EDT | 70.00 | 1.50 | 0.56 | 2.23 | 0.00 | - | - | 1 | 29.92% |
| MRK261218P00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.25 | 1.88 | 2.38 | 0.00 | - | - | 1 | 25.04% |
| MRK261218P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 2.50 | 2.06 | 2.92 | 0.00 | - | 2 | 3 | 24.04% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 95.00 | 4.26 | 3.50 | 4.25 | 0.00 | - | - | 1 | 22.06% |
| MRK261218P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 5.04 | 4.55 | 5.10 | 0.00 | - | - | 5 | 21.15% |
| MRK261218P00125000 | 2024-04-18 11:02AM EDT | 125.00 | 13.50 | 10.85 | 12.10 | 0.00 | - | - | 1 | 17.20% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 130.00 | 12.99 | 13.35 | 14.05 | 0.00 | - | 70 | 218 | 16.32% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 135.00 | 15.14 | 15.45 | 16.45 | 0.00 | - | 70 | 282 | 15.66% |
