Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.902,34 +126,96 (+0,34%) Gold
2.409,80 +11,80 (+0,49%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.200,67 +508,03 (+0,85%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00090000 | 2024-04-19 10:56AM EDT | 2024-04-19 | 35.00 | 34.35 | 36.40 | -2.60 | -6.91% | 1 | 2 | 450.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 2024-05-17 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 2024-06-21 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 60.21% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 2024-07-19 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 60.64% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 36.65 | 36.60 | 37.25 | 0.00 | - | 1 | 17 | 43.24% |
| MRK241018C00090000 | 2024-03-22 10:31AM EDT | 2024-10-18 | 36.04 | 36.75 | 37.45 | 0.00 | - | 5 | 78 | 41.10% |
| MRK250117C00090000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 38.41 | 37.65 | 38.70 | 0.00 | - | 4 | 291 | 39.58% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 2025-06-20 | 44.10 | 38.90 | 41.60 | 0.00 | - | 1 | 17 | 40.91% |
| MRK251219C00090000 | 2024-03-27 1:11PM EDT | 2025-12-19 | 45.75 | 40.40 | 41.20 | 0.00 | - | 4 | 199 | 33.26% |
| MRK260116C00090000 | 2024-04-16 1:18PM EDT | 2026-01-16 | 41.19 | 40.30 | 41.15 | 0.00 | - | 1 | 49 | 32.40% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00090000 | 2024-04-12 3:37PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1,321 | 373.05% |
| MRK240426P00090000 | 2024-04-17 11:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 101.56% |
| MRK240517P00090000 | 2024-04-09 2:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 13 | 361 | 53.32% |
| MRK240621P00090000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.31 | 0.00 | - | 1 | 2,151 | 44.97% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 38.99% |
| MRK240920P00090000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 0.34 | 0.14 | 0.48 | 0.00 | - | 2 | 235 | 31.49% |
| MRK241018P00090000 | 2024-04-09 3:26PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.59 | 0.00 | - | 2 | 0 | 30.27% |
| MRK250117P00090000 | 2024-04-12 11:19AM EDT | 2025-01-17 | 0.90 | 0.81 | 0.88 | 0.00 | - | 64 | 1,460 | 27.12% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 2025-06-20 | 1.48 | 0.41 | 2.75 | 0.00 | - | 20 | 339 | 30.10% |
| MRK251219P00090000 | 2024-04-05 11:31AM EDT | 2025-12-19 | 2.13 | 2.24 | 2.48 | 0.00 | - | 7 | 81 | 24.36% |
| MRK260116P00090000 | 2024-03-28 3:47PM EDT | 2026-01-16 | 1.92 | 2.27 | 2.64 | 0.00 | - | 10 | 1,265 | 24.32% |
