Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
18.595,09 +96,71 (+0,52%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,80 -2,50 (-0,11%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.911,50 -1.191,75 (-2,05%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00130000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 199 | 574 | 1.56% |
| MRK240517C00130000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 262 | 11,443 | 0.78% |
| MRK240524C00130000 | 2024-05-08 2:22PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.39% |
| MRK240531C00130000 | 2024-05-08 12:23PM EDT | 2024-05-31 | 2.14 | 0.00 | 0.00 | 0.00 | - | 19 | 1,128 | 0.39% |
| MRK240607C00130000 | 2024-05-08 12:20PM EDT | 2024-06-07 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.39% |
| MRK240614C00130000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.39% |
| MRK240621C00130000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 273 | 19,345 | 0.39% |
| MRK240719C00130000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 88 | 4,406 | 0.20% |
| MRK240920C00130000 | 2024-05-08 2:50PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 28 | 2,177 | 0.20% |
| MRK241018C00130000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 494 | 0.20% |
| MRK250117C00130000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 18 | 3,233 | 0.10% |
| MRK250620C00130000 | 2024-05-08 1:43PM EDT | 2025-06-20 | 12.78 | 0.00 | 0.00 | 0.00 | - | 11 | 995 | 0.10% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 15.45 | 16.25 | 0.00 | - | 3 | 160 | 25.12% |
| MRK260116C00130000 | 2024-05-08 12:35PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.10% |
| MRK261218C00130000 | 2024-05-08 12:52PM EDT | 2026-12-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510P00130000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 184 | 0.00% |
| MRK240517P00130000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 154 | 3,706 | 0.00% |
| MRK240524P00130000 | 2024-05-08 2:10PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MRK240531P00130000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| MRK240607P00130000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRK240621P00130000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 145 | 1,509 | 0.00% |
| MRK240719P00130000 | 2024-05-08 3:06PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 136 | 849 | 0.00% |
| MRK240920P00130000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 999 | 0.00% |
| MRK241018P00130000 | 2024-05-08 2:03PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 735 | 0.00% |
| MRK250117P00130000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,253 | 0.00% |
| MRK250620P00130000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 0.00% |
| MRK251219P00130000 | 2024-04-25 11:00AM EDT | 2025-12-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 11.20 | 11.50 | 0.00 | - | 5 | 371 | 16.79% |
| MRK261218P00130000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 12.99 | 0.00 | 0.00 | 0.00 | - | 70 | 218 | 0.00% |
