Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
18.542,89 +44,51 (+0,24%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,70 -7,60 (-0,33%) EUR/USD
1,0739 -0,0013 (-0,12%) Bitcoin EUR
56.933,86 -1.102,89 (-1,90%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00140000 | 2024-05-08 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRK240517C00140000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MRK240524C00140000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240531C00140000 | 2024-05-07 12:29PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK240621C00140000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MRK240719C00140000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MRK240920C00140000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MRK241018C00140000 | 2024-05-08 2:01PM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MRK250117C00140000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MRK250620C00140000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRK251219C00140000 | 2024-05-06 1:23PM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRK260116C00140000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK261218C00140000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 2024-05-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621P00140000 | 2024-05-08 1:46PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719P00140000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117P00140000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 17.39% |
| MRK251219P00140000 | 2023-09-06 9:52AM EDT | 2025-12-19 | 34.71 | 35.60 | 37.15 | 0.00 | - | 1 | 0 | 47.04% |
| MRK260116P00140000 | 2024-04-04 11:55AM EDT | 2026-01-16 | 16.02 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 18.15% |
| MRK261218P00140000 | 2024-04-30 12:45PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
