Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.225,52 +169,13 (+0,43%) Gold
2.338,40 +16,10 (+0,69%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.512,33 -306,93 (-0,53%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00135000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 92 | 28.13% |
| MRK240517C00135000 | 2024-05-09 11:09AM EDT | 2024-05-17 | 0.13 | 0.09 | 0.12 | 0.00 | - | 16 | 20,540 | 17.38% |
| MRK240524C00135000 | 2024-05-09 10:52AM EDT | 2024-05-24 | 0.28 | 0.23 | 0.27 | -0.10 | -26.32% | 1 | 213 | 16.16% |
| MRK240531C00135000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 0.50 | 0.38 | 0.44 | 0.00 | - | 2 | 159 | 15.77% |
| MRK240607C00135000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 0.75 | 0.56 | 0.65 | 0.00 | - | 7 | 24 | 15.94% |
| MRK240614C00135000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 0.90 | 0.72 | 0.86 | 0.00 | - | 14 | 9 | 16.09% |
| MRK240621C00135000 | 2024-05-09 11:29AM EDT | 2024-06-21 | 0.94 | 0.87 | 0.94 | -0.03 | -3.09% | 254 | 12,175 | 15.33% |
| MRK240719C00135000 | 2024-05-09 11:14AM EDT | 2024-07-19 | 1.82 | 1.74 | 1.80 | -0.01 | -0.55% | 13 | 4,391 | 16.47% |
| MRK240920C00135000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 3.88 | 3.85 | 4.05 | 0.00 | - | 14 | 5,299 | 19.68% |
| MRK241018C00135000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 4.61 | 4.50 | 4.70 | 0.00 | - | 4 | 414 | 19.85% |
| MRK250117C00135000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 6.95 | 6.90 | 7.00 | 0.00 | - | 1 | 1,335 | 21.31% |
| MRK250620C00135000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 9.20 | 10.20 | 11.65 | 0.00 | - | 1 | 467 | 25.33% |
| MRK251219C00135000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 11.75 | 11.35 | 13.70 | 0.00 | - | 7 | 182 | 24.17% |
| MRK260116C00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 13.65 | 13.50 | 13.80 | 0.00 | - | 3 | 618 | 23.77% |
| MRK261218C00135000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 18.50 | 15.70 | 18.95 | 0.00 | - | 4 | 5 | 25.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00135000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 7.59 | 5.05 | 5.85 | 0.00 | - | 4 | 3 | 28.76% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 2024-05-24 | 5.10 | 5.00 | 5.80 | 0.00 | - | 1 | 4 | 20.90% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 7.93 | 5.40 | 5.60 | 0.00 | - | 4 | 2 | 13.16% |
| MRK240621P00135000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 6.20 | 5.95 | 6.45 | 0.00 | - | 3 | 219 | 17.36% |
| MRK240719P00135000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 6.75 | 6.45 | 6.65 | 0.00 | - | 2 | 298 | 14.62% |
| MRK240920P00135000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 8.15 | 7.85 | 8.00 | 0.00 | - | 1 | 142 | 15.45% |
| MRK241018P00135000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 8.55 | 8.30 | 8.45 | 0.00 | - | 1 | 139 | 15.45% |
| MRK250117P00135000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 9.15 | 9.55 | 10.05 | 0.00 | - | 1 | 375 | 16.23% |
| MRK250620P00135000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 11.90 | 11.60 | 12.75 | 0.00 | - | 3 | 118 | 17.81% |
| MRK251219P00135000 | 2024-04-02 10:57AM EDT | 2025-12-19 | 13.45 | 13.10 | 13.80 | 0.00 | - | 1 | 13 | 16.42% |
| MRK260116P00135000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 12.85 | 13.40 | 14.25 | 0.00 | - | 1 | 763 | 16.72% |
| MRK261218P00135000 | 2024-04-30 10:26AM EDT | 2026-12-18 | 15.14 | 15.35 | 16.25 | 0.00 | - | 70 | 282 | 15.86% |
