Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.350,27 +293,88 (+0,75%) Bitcoin EUR
57.548,81 -520,36 (-0,90%) CMC Crypto 200
1.337,21 +37,11 (+2,85%) Nasdaq Compositive
16.347,71 +44,96 (+0,28%) S&P 500
5.209,83 +22,16 (+0,43%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00110000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 16.45 | 19.95 | 20.20 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240517C00110000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 20.38 | 20.00 | 20.40 | 0.00 | - | 8 | 466 | 54.30% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 16.77 | 20.20 | 20.60 | 0.00 | - | 3 | 3 | 50.39% |
| MRK240621C00110000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 20.73 | 20.50 | 20.85 | +0.25 | +1.22% | 1 | 1,555 | 34.99% |
| MRK240719C00110000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 18.29 | 20.65 | 21.05 | 0.00 | - | 1 | 199 | 29.66% |
| MRK240920C00110000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 21.98 | 21.75 | 22.10 | +0.47 | +2.19% | 1 | 2,453 | 28.43% |
| MRK241018C00110000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 20.10 | 21.95 | 22.65 | 0.00 | - | 21 | 54 | 28.54% |
| MRK250117C00110000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 24.21 | 23.60 | 23.95 | 0.00 | - | 2 | 2,603 | 27.41% |
| MRK250620C00110000 | 2024-05-08 10:50AM EDT | 2025-06-20 | 26.61 | 26.15 | 26.55 | 0.00 | - | 1 | 1,031 | 28.04% |
| MRK251219C00110000 | 2024-04-30 11:08AM EDT | 2025-12-19 | 28.60 | 28.25 | 28.85 | 0.00 | - | 3 | 420 | 27.71% |
| MRK260116C00110000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 30.00 | 28.40 | 29.10 | 0.00 | - | 15 | 1,479 | 27.54% |
| MRK261218C00110000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 32.65 | 31.25 | 32.70 | 0.00 | - | 1 | 200 | 27.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00110000 | 2024-05-08 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 226 | 544 | 90.63% |
| MRK240517P00110000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 50 | 2,101 | 48.24% |
| MRK240621P00110000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 0.22 | 0.03 | 0.32 | 0.00 | - | 60 | 3,399 | 31.06% |
| MRK240719P00110000 | 2024-05-09 10:52AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.31 | 0.00 | - | 2 | 919 | 24.12% |
| MRK240920P00110000 | 2024-05-08 2:54PM EDT | 2024-09-20 | 0.79 | 0.68 | 0.72 | 0.00 | - | 20 | 552 | 21.52% |
| MRK241018P00110000 | 2024-05-03 11:10AM EDT | 2024-10-18 | 1.27 | 0.86 | 0.92 | 0.00 | - | 25 | 163 | 20.96% |
| MRK250117P00110000 | 2024-05-08 12:06PM EDT | 2025-01-17 | 1.85 | 1.81 | 1.87 | 0.00 | - | 1 | 3,307 | 21.07% |
| MRK250620P00110000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.40 | 0.00 | - | 6 | 922 | 21.02% |
| MRK251219P00110000 | 2024-05-07 2:02PM EDT | 2025-12-19 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 167 | 20.66% |
| MRK260116P00110000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 5.00 | 4.65 | 5.05 | 0.00 | - | 21 | 2,341 | 20.49% |
