Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
38.261,94 +59,57 (+0,16%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.272,25 -954,86 (-1,64%) CMC Crypto 200
1.310,62 +15,94 (+1,23%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240510C00145000 | 2024-04-18 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621C00145000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MRK240719C00145000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240920C00145000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MRK241018C00145000 | 2024-05-08 2:16PM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRK250117C00145000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MRK250620C00145000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK251219C00145000 | 2024-05-01 1:23PM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRK260116C00145000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRK261218C00145000 | 2024-04-17 3:43PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 2024-06-21 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 54.53% |
| MRK240719P00145000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 16.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 2024-09-20 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK250117P00145000 | 2024-04-11 9:53AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK251219P00145000 | 2023-12-29 12:03PM EDT | 2025-12-19 | 35.60 | 24.65 | 25.70 | 0.00 | - | 1 | 0 | 24.36% |
| MRK260116P00145000 | 2024-04-01 9:39AM EDT | 2026-01-16 | 18.80 | 19.00 | 20.45 | 0.00 | - | 1 | 2 | 15.58% |
