Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
37.990,76 -469,32 (-1,22%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.309,62 -2.136,93 (-3,42%) CMC Crypto 200
1.394,99 -29,11 (-2,04%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 2024-05-17 | 31.20 | 31.70 | 33.05 | 0.00 | - | 2 | 65 | 69.24% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 57.15% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 46.95% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 32.45 | 34.60 | 0.00 | - | 1 | 123 | 45.19% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 50.73% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 36.27% |
| MRK250620C00095000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 35.80 | 35.70 | 36.95 | 0.00 | - | 7 | 69 | 34.33% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 37.30 | 39.45 | 0.00 | - | 2 | 48 | 34.54% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 35.55 | 38.90 | 0.00 | - | 1 | 32 | 32.55% |
| MRK261218C00095000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 39.46 | 39.65 | 41.00 | 0.00 | - | 4 | 15 | 29.99% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240426P00095000 | 2024-04-18 10:24AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 104 | 114 | 131.25% |
| MRK240503P00095000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.53 | 0.00 | - | - | 750 | 103.61% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.15 | +0.02 | +25.00% | 351 | 844 | 53.52% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 1.32 | 0.00 | - | - | 1 | 68.46% |
| MRK240621P00095000 | 2024-04-24 1:29PM EDT | 2024-06-21 | 0.09 | 0.04 | 1.35 | +0.01 | +12.50% | 103 | 1,149 | 59.08% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 2024-07-19 | 0.22 | 0.07 | 0.90 | 0.00 | - | 3 | 226 | 43.56% |
| MRK240920P00095000 | 2024-04-24 1:00PM EDT | 2024-09-20 | 0.37 | 0.25 | 0.85 | +0.01 | +2.78% | 1 | 160 | 32.63% |
| MRK241018P00095000 | 2024-04-19 1:41PM EDT | 2024-10-18 | 0.59 | 0.19 | 0.74 | 0.00 | - | 4 | 5 | 28.96% |
| MRK250117P00095000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 0.95 | 0.89 | 0.98 | -0.28 | -22.76% | 1 | 1,245 | 25.22% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 2.11 | 1.28 | 2.09 | 0.00 | - | 1 | 83 | 24.99% |
| MRK251219P00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 2.78 | 2.51 | 4.45 | -0.40 | -12.58% | 1 | 63 | 27.48% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 2.29 | 3.10 | 0.00 | - | 55 | 145 | 23.37% |
