Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.200,90 +472,93 (+0,79%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00085000 | 2024-03-13 3:45PM EDT | 2024-04-19 | 36.10 | 39.55 | 41.30 | 0.00 | - | 190 | 1 | 456.64% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 2024-05-17 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 46.01 | 41.30 | 41.95 | 0.00 | - | 5 | 42 | 63.38% |
| MRK240719C00085000 | 2024-02-01 1:57PM EDT | 2024-07-19 | 41.25 | 41.95 | 43.25 | 0.00 | - | - | 13 | 64.45% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 41.91 | 39.75 | 44.45 | 0.00 | - | 1 | 6 | 62.18% |
| MRK250117C00085000 | 2024-04-08 1:10PM EDT | 2025-01-17 | 43.43 | 40.50 | 45.40 | 0.00 | - | 5 | 123 | 50.93% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 2025-06-20 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 26.77% |
| MRK251219C00085000 | 2024-01-24 1:37PM EDT | 2025-12-19 | 37.75 | 45.80 | 48.65 | 0.00 | - | 1 | 103 | 42.73% |
| MRK260116C00085000 | 2024-04-08 1:10PM EDT | 2026-01-16 | 45.30 | 43.65 | 47.50 | 0.00 | - | 5 | 173 | 38.92% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00085000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,500 | 250.00% |
| MRK240503P00085000 | 2024-03-25 10:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 93.16% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 62.70% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 50.78% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 2024-07-19 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 43.60% |
| MRK240920P00085000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 0.22 | 0.09 | 0.43 | +0.01 | +4.76% | 2 | 115 | 35.30% |
| MRK241018P00085000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 0.30 | 0.12 | 0.51 | -0.03 | -9.09% | 2 | 1 | 33.62% |
| MRK250117P00085000 | 2024-04-02 10:05AM EDT | 2025-01-17 | 0.40 | 0.26 | 1.17 | 0.00 | - | 23 | 1,295 | 33.17% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 2025-06-20 | 0.94 | 1.04 | 1.78 | 0.00 | - | 6 | 215 | 29.71% |
| MRK251219P00085000 | 2024-03-07 11:33AM EDT | 2025-12-19 | 1.94 | 1.56 | 1.71 | 0.00 | - | 2 | 71 | 24.60% |
| MRK260116P00085000 | 2024-04-10 1:14PM EDT | 2026-01-16 | 1.85 | 1.82 | 2.33 | 0.00 | - | 1 | 290 | 26.36% |
| MRK261218P00085000 | 2024-04-11 11:27AM EDT | 2026-12-18 | 2.90 | 2.52 | 3.20 | 0.00 | - | - | 1 | 23.66% |
