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
61.529,63 +1.195,75 (+1,98%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00135000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.13 | -0.09 | -47.37% | 26 | 303 | 15.82% |
| MRK240531C00135000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.45 | -0.13 | -30.95% | 14 | 201 | 16.60% |
| MRK240607C00135000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 0.50 | 0.38 | 0.62 | -0.15 | -23.08% | 1 | 79 | 15.43% |
| MRK240614C00135000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.76 | 0.77 | 0.93 | -0.11 | -12.64% | 9 | 271 | 16.07% |
| MRK240621C00135000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.93 | 0.90 | 1.00 | +0.01 | +1.09% | 3,679 | 12,560 | 14.89% |
| MRK240628C00135000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 1.21 | 1.07 | 1.40 | -0.09 | -6.92% | 1 | 12 | 16.20% |
| MRK240719C00135000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 1.83 | 1.86 | 1.96 | -0.06 | -3.17% | 238 | 4,928 | 16.07% |
| MRK240920C00135000 | 2024-05-17 12:31PM EDT | 2024-09-20 | 4.00 | 4.15 | 4.30 | -0.25 | -5.88% | 11 | 5,497 | 19.28% |
| MRK241018C00135000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 4.85 | 4.55 | 5.25 | -0.20 | -3.96% | 21 | 458 | 20.28% |
| MRK250117C00135000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 7.30 | 6.75 | 7.60 | -0.20 | -2.67% | 41 | 1,366 | 21.59% |
| MRK250620C00135000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 10.65 | 10.05 | 11.50 | -0.25 | -2.29% | 16 | 719 | 24.05% |
| MRK251219C00135000 | 2024-05-16 2:57PM EDT | 2025-12-19 | 14.10 | 13.20 | 14.35 | 0.00 | - | 4 | 188 | 24.24% |
| MRK260116C00135000 | 2024-05-16 2:18PM EDT | 2026-01-16 | 14.35 | 13.90 | 15.10 | 0.00 | - | 18 | 649 | 24.79% |
| MRK261218C00135000 | 2024-05-17 12:44PM EDT | 2026-12-18 | 18.10 | 18.05 | 18.80 | 0.00 | - | 20 | 12 | 24.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 3.35 | 4.00 | 0.00 | - | 1 | 4 | 17.58% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 3.95 | 4.55 | 0.00 | - | 4 | 2 | 16.68% |
| MRK240621P00135000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 5.13 | 4.75 | 5.20 | -1.27 | -19.84% | 6 | 219 | 17.69% |
| MRK240719P00135000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 6.40 | 5.30 | 5.90 | 0.00 | - | 2 | 308 | 16.72% |
| MRK240920P00135000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 7.15 | 6.90 | 7.05 | -0.30 | -4.03% | 11 | 142 | 15.76% |
| MRK241018P00135000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 7.75 | 7.00 | 8.05 | 0.00 | - | 7 | 142 | 17.28% |
| MRK250117P00135000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 9.00 | 8.50 | 9.65 | 0.00 | - | 5 | 388 | 17.48% |
| MRK250620P00135000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 11.60 | 10.50 | 11.60 | 0.00 | - | 8 | 118 | 17.29% |
| MRK251219P00135000 | 2024-05-10 1:58PM EDT | 2025-12-19 | 13.05 | 12.35 | 15.25 | 0.00 | - | 13 | 25 | 19.86% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 12.55 | 13.50 | 0.00 | - | 1 | 763 | 16.81% |
| MRK261218P00135000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 15.10 | 14.35 | 16.15 | 0.00 | - | 60 | 402 | 16.65% |
