Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.487,28 +99,52 (+0,25%) Gold
2.375,20 +34,90 (+1,49%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.220,84 -1.456,30 (-2,52%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 110.00 | 16.45 | 20.35 | 20.60 | 0.00 | - | 2 | 2 | 171.88% |
| MRK240510C00113000 | 2024-04-29 11:54AM EDT | 113.00 | 17.85 | 17.35 | 17.65 | 0.00 | - | - | 2 | 114.06% |
| MRK240510C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.12 | 13.35 | 13.60 | 0.00 | - | 6 | 7 | 118.36% |
| MRK240510C00118000 | 2024-04-10 1:21PM EDT | 118.00 | 9.65 | 12.35 | 12.50 | 0.00 | - | - | 6 | 83.59% |
| MRK240510C00120000 | 2024-05-07 10:57AM EDT | 120.00 | 8.57 | 10.35 | 10.65 | 0.00 | - | 3 | 9 | 71.09% |
| MRK240510C00121000 | 2024-04-23 10:30AM EDT | 121.00 | 7.25 | 9.35 | 9.65 | 0.00 | - | 20 | 41 | 64.84% |
| MRK240510C00122000 | 2024-04-18 10:56AM EDT | 122.00 | 4.85 | 8.35 | 8.65 | 0.00 | - | 66 | 53 | 58.59% |
| MRK240510C00123000 | 2024-05-01 12:48PM EDT | 123.00 | 6.45 | 7.35 | 7.65 | 0.00 | - | 1 | 25 | 52.34% |
| MRK240510C00124000 | 2024-05-10 11:47AM EDT | 124.00 | 6.29 | 6.35 | 6.65 | +1.29 | +25.80% | 4 | 43 | 69.53% |
| MRK240510C00125000 | 2024-05-10 9:35AM EDT | 125.00 | 5.40 | 5.30 | 5.55 | +0.10 | +1.89% | 1 | 27 | 50.00% |
| MRK240510C00126000 | 2024-05-08 1:43PM EDT | 126.00 | 3.60 | 4.35 | 5.60 | 0.00 | - | 441 | 189 | 73.93% |
| MRK240510C00127000 | 2024-05-10 12:23PM EDT | 127.00 | 2.95 | 3.35 | 3.55 | -0.20 | -6.35% | 10 | 252 | 34.77% |
| MRK240510C00128000 | 2024-05-10 2:20PM EDT | 128.00 | 2.44 | 2.33 | 2.50 | +0.23 | +10.41% | 33 | 373 | 20.31% |
| MRK240510C00129000 | 2024-05-10 2:31PM EDT | 129.00 | 1.45 | 1.37 | 1.53 | -0.03 | -2.03% | 101 | 413 | 16.60% |
| MRK240510C00130000 | 2024-05-10 2:27PM EDT | 130.00 | 0.50 | 0.38 | 0.51 | -0.17 | -25.37% | 251 | 562 | 6.45% |
| MRK240510C00131000 | 2024-05-10 1:43PM EDT | 131.00 | 0.02 | 0.01 | 0.04 | -0.16 | -88.89% | 212 | 1,442 | 7.42% |
| MRK240510C00132000 | 2024-05-10 12:42PM EDT | 132.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 164 | 11.72% |
| MRK240510C00133000 | 2024-05-10 1:45PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 3 | 231 | 21.88% |
| MRK240510C00134000 | 2024-05-10 1:16PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,268 | 24.22% |
| MRK240510C00135000 | 2024-05-10 10:06AM EDT | 135.00 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 11 | 93 | 45.70% |
| MRK240510C00136000 | 2024-05-09 11:38AM EDT | 136.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 54.69% |
| MRK240510C00137000 | 2024-05-03 3:55PM EDT | 137.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 55.47% |
| MRK240510C00138000 | 2024-05-07 9:48AM EDT | 138.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 82.03% |
| MRK240510C00139000 | 2024-05-08 1:23PM EDT | 139.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 11 | 17 | 96.68% |
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 5 | 31 | 98.05% |
| MRK240510C00143000 | 2024-04-29 12:01PM EDT | 143.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | - | 1 | 125.78% |
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 7 | 131.84% |
| MRK240510C00150000 | 2024-05-08 9:36AM EDT | 150.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 4 | 189.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 1 | 431.64% |
| MRK240510P00100000 | 2024-04-30 12:45PM EDT | 100.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 2 | 327.15% |
| MRK240510P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 21 | 241.80% |
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 226 | 544 | 129.69% |
| MRK240510P00111000 | 2024-05-08 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 39 | 190.63% |
| MRK240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 56 | 256 | 182.03% |
| MRK240510P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 10 | 173.44% |
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 115.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 226 | 163.67% |
| MRK240510P00116000 | 2024-05-09 12:28PM EDT | 116.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 6 | 6 | 148.24% |
| MRK240510P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 140.23% |
| MRK240510P00118000 | 2024-05-06 11:47AM EDT | 118.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 200 | 201 | 140.04% |
| MRK240510P00119000 | 2024-05-08 2:09PM EDT | 119.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 133.01% |
| MRK240510P00120000 | 2024-05-09 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 25 | 91 | 127.15% |
| MRK240510P00121000 | 2024-05-10 10:07AM EDT | 121.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 41 | 123 | 85.16% |
| MRK240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 276 | 101.17% |
| MRK240510P00123000 | 2024-05-08 11:53AM EDT | 123.00 | 0.01 | 0.00 | 0.19 | -0.18 | -94.74% | 1 | 106 | 68.56% |
| MRK240510P00124000 | 2024-05-10 12:08PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 65 | 49.22% |
| MRK240510P00125000 | 2024-05-10 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 2 | 72 | 75.10% |
| MRK240510P00126000 | 2024-05-08 3:48PM EDT | 126.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 58 | 33.59% |
| MRK240510P00127000 | 2024-05-10 2:24PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 141 | 721 | 29.30% |
| MRK240510P00128000 | 2024-05-10 12:15PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 140 | 460 | 20.31% |
| MRK240510P00129000 | 2024-05-09 3:58PM EDT | 129.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 3 | 341 | 15.63% |
| MRK240510P00130000 | 2024-05-10 2:10PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.31 | -93.94% | 77 | 186 | 7.03% |
| MRK240510P00131000 | 2024-05-10 11:22AM EDT | 131.00 | 0.82 | 0.52 | 0.62 | -0.14 | -14.58% | 196 | 79 | 10.55% |
| MRK240510P00132000 | 2024-05-02 11:12AM EDT | 132.00 | 3.05 | 1.50 | 1.62 | 0.00 | - | - | 17 | 20.51% |
| MRK240510P00133000 | 2024-05-08 10:35AM EDT | 133.00 | 3.15 | 2.42 | 2.63 | 0.00 | - | 80 | 40 | 29.88% |
| MRK240510P00134000 | 2024-05-01 9:40AM EDT | 134.00 | 5.50 | 3.50 | 3.65 | 0.00 | - | - | 0 | 39.65% |
| MRK240510P00137000 | 2024-05-09 10:26AM EDT | 137.00 | 7.25 | 6.40 | 6.70 | 0.00 | - | 7 | 0 | 67.38% |
| MRK240510P00139000 | 2024-05-08 3:21PM EDT | 139.00 | 9.45 | 8.45 | 8.70 | 0.00 | - | 7 | 2 | 64.84% |
| MRK240510P00142000 | 2024-04-29 10:54AM EDT | 142.00 | 10.85 | 11.35 | 11.65 | 0.00 | - | - | 0 | 96.09% |
| MRK240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 13.40 | 13.40 | 14.00 | 0.00 | - | - | 1 | 115.63% |
| MRK240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 17.60 | 16.40 | 16.70 | 0.00 | - | - | 5 | 100.78% |
