Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00060000 | 2024-09-13 3:52PM EDT | 60.00 | 56.00 | 49.35 | 51.85 | 0.00 | - | 2 | 0 | 207.32% |
| MRK241018C00090000 | 2024-09-17 1:39PM EDT | 90.00 | 28.26 | 18.40 | 20.95 | 0.00 | - | 1 | 1 | 94.48% |
| MRK241018C00095000 | 2024-09-25 10:13AM EDT | 95.00 | 20.75 | 14.05 | 16.80 | 0.00 | - | 1 | 3 | 62.89% |
| MRK241018C00100000 | 2024-10-03 3:08PM EDT | 100.00 | 10.50 | 9.00 | 12.05 | 0.00 | - | 3 | 14 | 75.20% |
| MRK241018C00105000 | 2024-10-03 12:36PM EDT | 105.00 | 6.20 | 5.10 | 5.85 | 0.00 | - | 4 | 4,044 | 35.30% |
| MRK241018C00106000 | 2024-10-03 2:46PM EDT | 106.00 | 4.95 | 4.10 | 5.30 | +4.95 | - | - | 6 | 37.57% |
| MRK241018C00107000 | 2024-10-04 12:20PM EDT | 107.00 | 3.52 | 3.35 | 4.50 | -3.58 | -50.42% | 4 | 5 | 35.65% |
| MRK241018C00108000 | 2024-10-04 3:32PM EDT | 108.00 | 2.84 | 2.60 | 2.98 | -0.51 | -15.22% | 26 | 8 | 24.02% |
| MRK241018C00109000 | 2024-10-04 3:46PM EDT | 109.00 | 2.00 | 2.03 | 2.16 | -0.62 | -23.66% | 118 | 15 | 21.22% |
| MRK241018C00110000 | 2024-10-04 3:10PM EDT | 110.00 | 1.65 | 1.44 | 1.55 | -0.36 | -17.91% | 648 | 15,397 | 20.09% |
| MRK241018C00111000 | 2024-10-04 3:57PM EDT | 111.00 | 1.00 | 1.00 | 1.09 | -0.36 | -26.47% | 1,317 | 723 | 19.63% |
| MRK241018C00112000 | 2024-10-04 3:59PM EDT | 112.00 | 0.65 | 0.63 | 0.75 | -0.31 | -32.29% | 507 | 619 | 19.51% |
| MRK241018C00113000 | 2024-10-04 3:42PM EDT | 113.00 | 0.44 | 0.41 | 0.72 | -0.23 | -34.33% | 183 | 422 | 22.88% |
| MRK241018C00114000 | 2024-10-04 3:51PM EDT | 114.00 | 0.27 | 0.18 | 0.32 | -0.19 | -41.30% | 69 | 1,272 | 19.39% |
| MRK241018C00115000 | 2024-10-04 2:36PM EDT | 115.00 | 0.18 | 0.16 | 0.30 | -0.12 | -40.00% | 241 | 3,024 | 21.83% |
| MRK241018C00116000 | 2024-10-04 3:29PM EDT | 116.00 | 0.13 | 0.09 | 0.13 | -0.06 | -31.58% | 169 | 346 | 19.83% |
| MRK241018C00117000 | 2024-10-04 3:56PM EDT | 117.00 | 0.04 | 0.05 | 0.10 | -0.08 | -66.67% | 45 | 2,707 | 20.90% |
| MRK241018C00118000 | 2024-10-04 3:54PM EDT | 118.00 | 0.07 | 0.06 | 0.27 | -0.03 | -30.00% | 110 | 3,809 | 28.96% |
| MRK241018C00119000 | 2024-10-04 3:30PM EDT | 119.00 | 0.18 | 0.02 | 0.18 | +0.11 | +157.14% | 5 | 584 | 28.52% |
| MRK241018C00120000 | 2024-10-04 3:47PM EDT | 120.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 312 | 11,175 | 26.76% |
| MRK241018C00121000 | 2024-10-04 3:56PM EDT | 121.00 | 0.13 | 0.01 | 0.12 | -0.13 | -50.00% | 11 | 371 | 30.37% |
| MRK241018C00122000 | 2024-10-03 12:51PM EDT | 122.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 263 | 27.83% |
| MRK241018C00123000 | 2024-10-02 10:26AM EDT | 123.00 | 0.28 | 0.01 | 0.05 | 0.00 | - | 4 | 31 | 29.69% |
| MRK241018C00124000 | 2024-10-04 3:27PM EDT | 124.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 33 | 514 | 40.14% |
| MRK241018C00125000 | 2024-10-04 3:46PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 94 | 10,569 | 33.01% |
| MRK241018C00126000 | 2024-10-02 3:45PM EDT | 126.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 33.59% |
| MRK241018C00127000 | 2024-09-26 2:36PM EDT | 127.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 32 | 47.46% |
| MRK241018C00128000 | 2024-09-25 3:10PM EDT | 128.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 3 | 51.86% |
| MRK241018C00129000 | 2024-09-24 2:26PM EDT | 129.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | - | 24 | 53.91% |
| MRK241018C00130000 | 2024-10-04 11:59AM EDT | 130.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 33 | 1,905 | 48.05% |
| MRK241018C00135000 | 2024-10-02 2:19PM EDT | 135.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 1,916 | 57.23% |
| MRK241018C00140000 | 2024-10-04 2:18PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 3,580 | 51.56% |
| MRK241018C00145000 | 2024-09-26 3:59PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 3,492 | 58.20% |
| MRK241018C00150000 | 2024-10-04 12:16PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 13 | 433 | 64.45% |
| MRK241018C00155000 | 2024-09-10 9:54AM EDT | 155.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 182 | 87.30% |
| MRK241018C00160000 | 2024-09-11 1:38PM EDT | 160.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 13 | 93.75% |
| MRK241018C00165000 | 2024-08-19 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| MRK241018C00170000 | 2024-07-22 12:55PM EDT | 170.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 10 | 15 | 115.04% |
| MRK241018C00175000 | 2024-07-31 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 10 | 112.11% |
| MRK241018C00180000 | 2024-06-21 2:29PM EDT | 180.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 2 | 1 | 150.68% |
| MRK241018C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 156.45% |
| MRK241018C00190000 | 2024-07-05 10:46AM EDT | 190.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 10 | 12 | 128.91% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-08-13 1:38PM EDT | 65.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 134.18% |
| MRK241018P00070000 | 2024-08-05 1:05PM EDT | 70.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 7 | 8 | 135.74% |
| MRK241018P00075000 | 2024-08-19 2:12PM EDT | 75.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 1,561 | 132.91% |
| MRK241018P00080000 | 2024-09-17 3:09PM EDT | 80.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 86.33% |
| MRK241018P00085000 | 2024-10-04 12:35PM EDT | 85.00 | 0.16 | 0.00 | 0.31 | +0.12 | +300.00% | 1 | 24 | 72.27% |
| MRK241018P00090000 | 2024-09-12 3:25PM EDT | 90.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 3 | 65 | 59.38% |
| MRK241018P00095000 | 2024-09-16 11:18AM EDT | 95.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 109 | 38.09% |
| MRK241018P00100000 | 2024-10-04 3:15PM EDT | 100.00 | 0.08 | 0.02 | 0.11 | -0.02 | -20.00% | 6 | 2,003 | 29.30% |
| MRK241018P00105000 | 2024-10-04 3:29PM EDT | 105.00 | 0.30 | 0.29 | 0.35 | -0.10 | -25.00% | 44 | 7,279 | 22.56% |
| MRK241018P00106000 | 2024-10-04 12:57PM EDT | 106.00 | 0.46 | 0.33 | 0.47 | -0.04 | -8.00% | 7 | 7 | 21.49% |
| MRK241018P00107000 | 2024-10-04 3:30PM EDT | 107.00 | 0.60 | 0.51 | 0.65 | -0.06 | -9.09% | 59 | 42 | 20.66% |
| MRK241018P00108000 | 2024-10-04 3:15PM EDT | 108.00 | 0.78 | 0.75 | 1.05 | -0.13 | -14.29% | 106 | 329 | 21.92% |
| MRK241018P00109000 | 2024-10-04 2:59PM EDT | 109.00 | 1.14 | 1.11 | 1.23 | -0.18 | -13.64% | 440 | 93 | 19.26% |
| MRK241018P00110000 | 2024-10-04 3:52PM EDT | 110.00 | 1.60 | 1.51 | 1.57 | -0.15 | -8.57% | 478 | 12,375 | 17.55% |
| MRK241018P00111000 | 2024-10-04 3:48PM EDT | 111.00 | 2.18 | 1.63 | 2.14 | +0.10 | +4.81% | 58 | 142 | 17.36% |
| MRK241018P00112000 | 2024-10-04 3:29PM EDT | 112.00 | 2.76 | 2.65 | 3.25 | -0.06 | -2.13% | 14 | 208 | 23.17% |
| MRK241018P00113000 | 2024-10-04 2:30PM EDT | 113.00 | 3.65 | 3.30 | 3.75 | +0.25 | +7.35% | 18 | 444 | 19.78% |
| MRK241018P00114000 | 2024-10-04 2:02PM EDT | 114.00 | 4.35 | 3.80 | 5.20 | +0.30 | +7.41% | 1 | 487 | 30.23% |
| MRK241018P00115000 | 2024-10-04 2:30PM EDT | 115.00 | 5.46 | 5.15 | 5.55 | +0.41 | +8.12% | 108 | 5,495 | 22.32% |
| MRK241018P00116000 | 2024-10-04 1:47PM EDT | 116.00 | 6.20 | 5.55 | 7.05 | +0.60 | +10.71% | 2 | 293 | 34.67% |
| MRK241018P00117000 | 2024-10-04 1:44PM EDT | 117.00 | 7.10 | 6.50 | 7.85 | +4.07 | +134.32% | 2 | 85 | 34.13% |
| MRK241018P00118000 | 2024-10-03 3:50PM EDT | 118.00 | 8.09 | 7.35 | 9.25 | 0.00 | - | 221 | 18 | 44.34% |
| MRK241018P00119000 | 2024-10-03 9:48AM EDT | 119.00 | 7.50 | 8.25 | 10.05 | 0.00 | - | 4 | 0 | 43.75% |
| MRK241018P00120000 | 2024-10-04 3:57PM EDT | 120.00 | 10.35 | 10.15 | 11.95 | +0.02 | +0.19% | 7,732 | 3,341 | 61.91% |
| MRK241018P00121000 | 2024-10-03 2:57PM EDT | 121.00 | 10.70 | 10.55 | 12.30 | 0.00 | - | 1 | 0 | 54.15% |
| MRK241018P00122000 | 2024-10-03 9:48AM EDT | 122.00 | 10.50 | 11.35 | 13.30 | 0.00 | - | 1 | 6 | 56.98% |
| MRK241018P00123000 | 2024-09-30 9:55AM EDT | 123.00 | 9.60 | 12.30 | 14.20 | 0.00 | - | 1 | 3 | 57.79% |
| MRK241018P00124000 | 2024-09-30 10:35AM EDT | 124.00 | 10.35 | 13.25 | 15.30 | 0.00 | - | 1 | 0 | 62.43% |
| MRK241018P00125000 | 2024-10-04 3:57PM EDT | 125.00 | 15.40 | 14.35 | 15.95 | +0.16 | +1.05% | 5,328 | 1,365 | 57.59% |
| MRK241018P00126000 | 2024-09-30 10:35AM EDT | 126.00 | 12.35 | 15.40 | 17.25 | +12.35 | - | - | 0 | 66.65% |
| MRK241018P00127000 | 2024-10-03 9:50AM EDT | 127.00 | 15.85 | 16.30 | 18.30 | +15.85 | - | - | 0 | 70.19% |
| MRK241018P00128000 | 2024-10-04 10:48AM EDT | 128.00 | 18.10 | 17.40 | 19.25 | +3.55 | +24.40% | 2 | 0 | 71.63% |
| MRK241018P00129000 | 2024-10-03 2:57PM EDT | 129.00 | 18.70 | 18.30 | 20.35 | +18.70 | - | - | 0 | 76.17% |
| MRK241018P00130000 | 2024-10-04 3:57PM EDT | 130.00 | 20.25 | 19.45 | 20.60 | -0.32 | -1.56% | 2,860 | 865 | 58.89% |
| MRK241018P00135000 | 2024-10-04 3:42PM EDT | 135.00 | 25.15 | 24.10 | 26.30 | +0.18 | +0.72% | 80 | 38 | 88.96% |
| MRK241018P00140000 | 2024-09-19 11:25AM EDT | 140.00 | 22.45 | 29.00 | 31.10 | 0.00 | - | 15 | 0 | 94.38% |
| MRK241018P00145000 | 2024-10-04 1:28PM EDT | 145.00 | 35.11 | 35.05 | 35.60 | +0.22 | +0.63% | 1 | 2 | 68.95% |
| MRK241018P00150000 | 2024-09-26 3:39PM EDT | 150.00 | 36.98 | 39.25 | 41.05 | 0.00 | - | 2 | 0 | 111.62% |
| MRK241018P00155000 | 2024-09-16 3:44PM EDT | 155.00 | 37.49 | 44.60 | 45.55 | 0.00 | - | 4 | 0 | 99.71% |
