Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
18.732,37 -36,59 (-0,19%) Euro Stoxx 50
5.054,49 -19,85 (-0,39%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.417,50 -21,00 (-0,86%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.410,32 +4.018,64 (+6,55%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240621C00105000 | 2024-05-20 11:54AM EDT | 2024-06-21 | 26.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240816C00105000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 26.59 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.20 | 27.95 | 0.00 | - | 1 | 141 | 36.89% |
| MRK241018C00105000 | 2024-05-20 11:54AM EDT | 2024-10-18 | 27.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620C00105000 | 2024-05-20 11:17AM EDT | 2025-06-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 25.64% |
| MRK260116C00105000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 32.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240621P00105000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240719P00105000 | 2024-05-20 12:21PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240920P00105000 | 2024-05-13 1:05PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018P00105000 | 2024-05-16 11:06AM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK250117P00105000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK250620P00105000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK260116P00105000 | 2024-05-20 11:47AM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
