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
61.526,78 +1.494,82 (+2,49%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00095000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 36.10 | 36.25 | 36.85 | +1.80 | +5.25% | 2 | 189 | 60.45% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 47.19% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 27.10% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 0.00% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 38.40 | 38.20 | 40.20 | 0.00 | - | 1 | 69 | 34.37% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 41.15 | 43.80 | 0.00 | - | 2 | 48 | 37.37% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 39.65 | 41.05 | 0.00 | - | 1 | 32 | 29.99% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 41.70 | 45.15 | 0.00 | - | 4 | 15 | 31.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 1 | 105.86% |
| MRK240621P00095000 | 2024-05-10 10:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.21 | 0.00 | - | 7 | 1,237 | 54.88% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.02 | 0.20 | 0.00 | - | 3 | 226 | 40.58% |
| MRK240920P00095000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 0.19 | 0.07 | 0.32 | 0.00 | - | 2 | 155 | 31.18% |
| MRK241018P00095000 | 2024-05-15 3:23PM EDT | 2024-10-18 | 0.19 | 0.10 | 0.45 | 0.00 | - | 3 | 20 | 30.13% |
| MRK250117P00095000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 0.72 | 0.36 | 0.65 | 0.00 | - | 1 | 1,970 | 25.83% |
| MRK250620P00095000 | 2024-05-17 2:21PM EDT | 2025-06-20 | 1.30 | 1.18 | 1.39 | -0.24 | -15.58% | 1 | 83 | 24.41% |
| MRK251219P00095000 | 2024-04-25 10:45AM EDT | 2025-12-19 | 2.68 | 1.98 | 2.40 | 0.00 | - | 1 | 62 | 23.81% |
| MRK260116P00095000 | 2024-05-15 9:38AM EDT | 2026-01-16 | 2.45 | 0.22 | 2.46 | 0.00 | - | 10 | 133 | 23.44% |
| MRK261218P00095000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 4.26 | 1.72 | 4.20 | 0.00 | - | - | 1 | 22.76% |
