Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
18.663,04 +164,66 (+0,89%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.329,80 +7,50 (+0,32%) EUR/USD
1,0758 +0,0007 (+0,06%) Bitcoin EUR
57.133,89 -526,82 (-0,91%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 25.00% |
| MRK240531C00150000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MRK240621C00150000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| MRK240719C00150000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| MRK240920C00150000 | 2024-05-08 12:45PM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 167 | 6.25% |
| MRK241018C00150000 | 2024-05-06 10:51AM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 6.25% |
| MRK250117C00150000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 1,547 | 3.13% |
| MRK250620C00150000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| MRK251219C00150000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| MRK260116C00150000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 3.13% |
| MRK261218C00150000 | 2024-05-07 12:46PM EDT | 2026-12-18 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 2024-05-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 2024-07-19 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 45.28% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 2024-09-20 | 20.06 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 24.85% |
| MRK241018P00150000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRK251219P00150000 | 2023-10-09 9:59AM EDT | 2025-12-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK260116P00150000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 26.94 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 12.71% |
