Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,88 +292,77 (+0,74%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.385,16 +117,21 (+9,23%) Nasdaq Compositive
16.740,34 +229,16 (+1,39%) S&P 500
5.302,52 +55,84 (+1,06%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EDT. Markt geöffnet.
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00105000 | 2024-05-13 11:09AM EDT | 2024-05-17 | 23.55 | 25.55 | 27.00 | 0.00 | - | 26 | 3,068 | 177.25% |
| MRK240524C00105000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 23.00 | 25.95 | 26.60 | 0.00 | - | 3 | 3 | 80.66% |
| MRK240621C00105000 | 2024-05-14 12:21PM EDT | 2024-06-21 | 23.63 | 26.35 | 27.00 | 0.00 | - | 3 | 2,676 | 49.81% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 26.72 | 26.55 | 27.00 | 0.00 | - | 8 | 382 | 37.77% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 22.50 | 27.30 | 27.95 | 0.00 | - | 1 | 141 | 34.30% |
| MRK241018C00105000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 25.73 | 27.55 | 27.95 | 0.00 | - | 10 | 200 | 31.09% |
| MRK250117C00105000 | 2024-05-10 11:47AM EDT | 2025-01-17 | 28.17 | 28.35 | 29.20 | 0.00 | - | 3 | 5,543 | 30.07% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 2025-06-20 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 25.98% |
| MRK251219C00105000 | 2024-03-19 3:08PM EDT | 2025-12-19 | 25.90 | 28.85 | 31.50 | 0.00 | - | 5 | 74 | 24.97% |
| MRK260116C00105000 | 2024-04-04 10:40AM EDT | 2026-01-16 | 32.48 | 29.80 | 32.90 | 0.00 | - | 7 | 1,394 | 27.32% |
| MRK261218C00105000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 37.25 | 35.45 | 36.60 | 0.00 | - | 1 | 1 | 27.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00105000 | 2024-05-14 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 2,845 | 123.83% |
| MRK240524P00105000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 380 | 50.00% |
| MRK240621P00105000 | 2024-05-13 2:33PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.22 | 0.00 | - | 11 | 2,374 | 38.87% |
| MRK240719P00105000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 0.26 | 0.07 | 0.28 | 0.00 | - | 1 | 759 | 30.86% |
| MRK240920P00105000 | 2024-05-13 1:05PM EDT | 2024-09-20 | 0.50 | 0.25 | 0.43 | 0.00 | - | 1 | 1,141 | 24.12% |
| MRK241018P00105000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 0.66 | 0.49 | 0.53 | 0.00 | - | 16 | 157 | 22.90% |
| MRK250117P00105000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.20 | -0.26 | -18.44% | 1 | 6,226 | 22.47% |
| MRK250620P00105000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 2.38 | 2.21 | 2.36 | -0.26 | -9.85% | 1 | 550 | 21.91% |
| MRK251219P00105000 | 2024-04-26 11:51AM EDT | 2025-12-19 | 3.65 | 3.45 | 3.60 | 0.00 | - | 1 | 518 | 21.34% |
| MRK260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.65 | 3.85 | 0.00 | - | 17 | 4,791 | 21.42% |
