Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.835,14 +277,03 (+0,70%) Bitcoin EUR
60.212,02 +3.772,90 (+6,68%) CMC Crypto 200
1.381,98 +114,04 (+9,00%) Nasdaq Compositive
16.728,30 +217,12 (+1,31%) S&P 500
5.300,46 +53,78 (+1,03%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00155000 | 2024-05-10 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 39 | 96.88% |
| MRK240524C00155000 | 2024-05-13 1:54PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 42.58% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 214 | 28.47% |
| MRK240719C00155000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.16 | 0.00 | - | 2 | 337 | 21.14% |
| MRK240920C00155000 | 2024-05-14 1:39PM EDT | 2024-09-20 | 0.27 | 0.33 | 0.39 | 0.00 | - | 10 | 81 | 17.97% |
| MRK241018C00155000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 0.58 | 0.61 | 0.67 | 0.00 | - | 3 | 101 | 18.48% |
| MRK250117C00155000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 1.60 | 1.64 | 1.83 | +0.33 | +25.98% | 20 | 1,718 | 19.68% |
| MRK250620C00155000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 3.25 | 3.70 | 4.30 | 0.00 | - | 151 | 278 | 21.51% |
| MRK251219C00155000 | 2024-05-13 1:21PM EDT | 2025-12-19 | 5.32 | 6.20 | 6.55 | 0.00 | - | 1 | 9 | 21.78% |
| MRK260116C00155000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 5.75 | 6.60 | 7.05 | 0.00 | - | 4 | 16 | 22.10% |
| MRK261218C00155000 | 2024-05-15 2:03PM EDT | 2026-12-18 | 10.45 | 10.15 | 10.85 | -0.83 | -7.36% | 1 | 30 | 22.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 2024-06-21 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 171.36% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 2025-06-20 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 54.53% |
| MRK251219P00155000 | 2023-04-19 12:38PM EDT | 2025-12-19 | 40.80 | 39.25 | 41.55 | 0.00 | - | - | 5 | 39.39% |
| MRK260116P00155000 | 2024-01-26 11:21AM EDT | 2026-01-16 | 34.50 | 25.60 | 27.95 | 0.00 | - | 2 | 1 | 17.24% |
