Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2023年9月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929C00070000 | 2023-09-08 11:07AM EDT | 70.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK230929C00075000 | 2023-09-08 9:46AM EDT | 75.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230929C00080000 | 2023-09-07 1:58PM EDT | 80.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230929C00085000 | 2023-09-13 2:50PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00090000 | 2023-09-25 3:32PM EDT | 90.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00092000 | 2023-09-25 2:08PM EDT | 92.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00093000 | 2023-09-25 10:41AM EDT | 93.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230929C00094000 | 2023-09-25 12:00PM EDT | 94.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00095000 | 2023-09-13 2:50PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00096000 | 2023-09-25 12:07PM EDT | 96.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| MRK230929C00097000 | 2023-09-26 11:02AM EDT | 97.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRK230929C00098000 | 2023-09-13 2:50PM EDT | 98.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK230929C00099000 | 2023-09-08 11:03AM EDT | 99.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK230929C00100000 | 2023-09-26 9:54AM EDT | 100.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230929C00101000 | 2023-09-14 11:27AM EDT | 101.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00102000 | 2023-09-25 11:04AM EDT | 102.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRK230929C00103000 | 2023-09-21 9:32AM EDT | 103.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK230929C00104000 | 2023-09-18 2:54PM EDT | 104.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MRK230929C00105000 | 2023-09-26 3:38PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 222 | 92 | 0.00% |
| MRK230929C00106000 | 2023-09-26 3:49PM EDT | 106.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 129 | 814 | 1.56% |
| MRK230929C00107000 | 2023-09-26 3:59PM EDT | 107.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 244 | 485 | 6.25% |
| MRK230929C00108000 | 2023-09-26 3:59PM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,714 | 1,564 | 6.25% |
| MRK230929C00109000 | 2023-09-26 3:55PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 212 | 332 | 12.50% |
| MRK230929C00110000 | 2023-09-26 1:43PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 2,689 | 12.50% |
| MRK230929C00111000 | 2023-09-26 3:00PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 287 | 12.50% |
| MRK230929C00112000 | 2023-09-26 1:56PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 666 | 12.50% |
| MRK230929C00113000 | 2023-09-26 3:47PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 25.00% |
| MRK230929C00114000 | 2023-09-26 3:46PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 406 | 25.00% |
| MRK230929C00115000 | 2023-09-26 3:01PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,957 | 25.00% |
| MRK230929C00116000 | 2023-09-26 12:56PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 25.00% |
| MRK230929C00117000 | 2023-09-19 2:02PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 25.00% |
| MRK230929C00118000 | 2023-09-18 10:37AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 25.00% |
| MRK230929C00119000 | 2023-09-14 9:37AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MRK230929C00120000 | 2023-09-07 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 34 | 25.00% |
| MRK230929C00121000 | 2023-09-05 10:29AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
認沽盤範圍2023年9月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230929P00075000 | 2023-09-25 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| MRK230929P00080000 | 2023-08-14 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 135.94% |
| MRK230929P00090000 | 2023-09-05 3:01PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 81 | 50.00% |
| MRK230929P00092000 | 2023-09-18 2:21PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 184 | 25.00% |
| MRK230929P00093000 | 2023-09-19 3:47PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 25.00% |
| MRK230929P00094000 | 2023-09-25 9:31AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| MRK230929P00095000 | 2023-09-26 10:36AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| MRK230929P00096000 | 2023-09-25 3:23PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 25.00% |
| MRK230929P00097000 | 2023-09-26 1:44PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 25.00% |
| MRK230929P00098000 | 2023-09-26 1:44PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 25.00% |
| MRK230929P00099000 | 2023-09-26 2:31PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| MRK230929P00100000 | 2023-09-26 12:52PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 12.50% |
| MRK230929P00101000 | 2023-09-26 2:14PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 215 | 12.50% |
| MRK230929P00102000 | 2023-09-26 11:06AM EDT | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 12.50% |
| MRK230929P00103000 | 2023-09-26 2:45PM EDT | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 174 | 326 | 6.25% |
| MRK230929P00104000 | 2023-09-26 3:25PM EDT | 104.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 204 | 3.13% |
| MRK230929P00105000 | 2023-09-26 3:49PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 351 | 1,192 | 1.56% |
| MRK230929P00106000 | 2023-09-26 3:59PM EDT | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 76 | 1,412 | 0.00% |
| MRK230929P00107000 | 2023-09-26 2:23PM EDT | 107.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 311 | 0.00% |
| MRK230929P00108000 | 2023-09-26 11:53AM EDT | 108.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 40 | 343 | 0.00% |
| MRK230929P00109000 | 2023-09-26 2:39PM EDT | 109.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 79 | 0.00% |
| MRK230929P00110000 | 2023-09-26 9:50AM EDT | 110.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| MRK230929P00111000 | 2023-09-25 10:30AM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MRK230929P00112000 | 2023-09-22 12:56PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRK230929P00113000 | 2023-09-21 3:32PM EDT | 113.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230929P00114000 | 2023-09-21 10:21AM EDT | 114.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRK230929P00115000 | 2023-09-25 3:48PM EDT | 115.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRK230929P00116000 | 2023-09-25 3:31PM EDT | 116.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRK230929P00117000 | 2023-09-25 3:03PM EDT | 117.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRK230929P00118000 | 2023-09-20 2:18PM EDT | 118.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRK230929P00119000 | 2023-09-25 2:22PM EDT | 119.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| MRK230929P00120000 | 2023-09-25 9:56AM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230929P00123000 | 2023-09-22 3:34PM EDT | 123.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MRK230929P00125000 | 2023-09-25 1:28PM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRK230929P00135000 | 2023-09-20 10:03AM EDT | 135.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230929P00140000 | 2023-09-15 3:54PM EDT | 140.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK230929P00160000 | 2023-09-20 12:14PM EDT | 160.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
