Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.507,88 +1.542,72 (+2,57%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 20.95 | 21.85 | 0.00 | - | 3 | 3 | 73.63% |
| MRK240621C00110000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 21.17 | 21.35 | 22.10 | -0.32 | -1.49% | 45 | 1,551 | 46.29% |
| MRK240719C00110000 | 2024-05-16 9:38AM EDT | 2024-07-19 | 21.88 | 21.50 | 22.00 | 0.00 | - | 1 | 199 | 33.40% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 22.65 | 23.25 | 0.00 | - | 1 | 2,453 | 31.69% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 22.85 | 23.70 | 0.00 | - | 21 | 54 | 30.86% |
| MRK250117C00110000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 24.15 | 23.85 | 25.25 | -0.34 | -1.39% | 2 | 2,604 | 29.91% |
| MRK250620C00110000 | 2024-05-16 10:40AM EDT | 2025-06-20 | 27.00 | 26.60 | 28.05 | 0.00 | - | 2 | 1,033 | 30.32% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 28.85 | 29.85 | 0.00 | - | 3 | 420 | 28.58% |
| MRK260116C00110000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 29.30 | 29.20 | 30.85 | -0.50 | -1.68% | 30 | 1,479 | 29.75% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.45 | 35.45 | 0.00 | - | 1 | 200 | 30.51% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00110000 | 2024-05-16 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 403 | 63.09% |
| MRK240621P00110000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.24 | 0.00 | - | 14 | 3,375 | 33.84% |
| MRK240719P00110000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.19 | -0.02 | -11.11% | 9 | 912 | 24.12% |
| MRK240920P00110000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 0.60 | 0.37 | 0.75 | +0.04 | +7.14% | 106 | 562 | 23.15% |
| MRK241018P00110000 | 2024-05-15 2:52PM EDT | 2024-10-18 | 0.80 | 0.69 | 0.86 | 0.00 | - | 1 | 163 | 21.73% |
| MRK250117P00110000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 1.73 | 1.58 | 1.72 | 0.00 | - | 10 | 3,360 | 21.34% |
| MRK250620P00110000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.15 | 2.22 | 3.30 | 0.00 | - | 25 | 922 | 21.43% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 4.20 | 4.75 | 0.00 | - | 1 | 167 | 20.91% |
| MRK260116P00110000 | 2024-05-13 12:09PM EDT | 2026-01-16 | 5.20 | 4.40 | 4.95 | 0.00 | - | 153 | 2,360 | 20.83% |
