Deutsche Märkte schließen in 9 Stunden 52 Minuten
DAX
18.547,95 +49,57 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.316,60 -5,70 (-0,25%) EUR/USD
1,0737 -0,0015 (-0,14%) Bitcoin EUR
57.136,48 -775,73 (-1,34%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00125000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240517C00125000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 2024-05-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00125000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRK240614C00125000 | 2024-05-07 2:21PM EDT | 2024-06-14 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240621C00125000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MRK240719C00125000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240920C00125000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRK241018C00125000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK250117C00125000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK250620C00125000 | 2024-05-06 12:15PM EDT | 2025-06-20 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK251219C00125000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116C00125000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK261218C00125000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 23.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00125000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRK240517P00125000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MRK240524P00125000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK240531P00125000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240607P00125000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRK240614P00125000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MRK240621P00125000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MRK240719P00125000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| MRK240920P00125000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MRK241018P00125000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 3.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MRK250117P00125000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRK250620P00125000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MRK251219P00125000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRK260116P00125000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 10.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MRK261218P00125000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
