Deutsche Märkte schließen in 10 Stunden 40 Minuten
DAX
18.547,81 +49,43 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,40 -2,90 (-0,12%) EUR/USD
1,0743 -0,0008 (-0,08%) Bitcoin EUR
57.239,75 -833,40 (-1,44%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00115000 | 2024-05-08 2:11PM EDT | 2024-05-17 | 14.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00115000 | 2024-05-08 2:30PM EDT | 2024-06-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240719C00115000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240920C00115000 | 2024-05-07 10:04AM EDT | 2024-09-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00115000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 19.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK250620C00115000 | 2024-05-01 1:20PM EDT | 2025-06-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219C00115000 | 2024-05-06 2:33PM EDT | 2025-12-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00115000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00115000 | 2024-05-06 2:33PM EDT | 2026-12-18 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00115000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRK240517P00115000 | 2024-05-08 12:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 12.50% |
| MRK240524P00115000 | 2024-05-06 1:10PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240607P00115000 | 2024-05-06 1:26PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240621P00115000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MRK240719P00115000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240920P00115000 | 2024-05-07 2:40PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK241018P00115000 | 2024-05-08 1:54PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MRK250117P00115000 | 2024-05-08 12:06PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK250620P00115000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| MRK251219P00115000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK260116P00115000 | 2024-05-06 1:22PM EDT | 2026-01-16 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
