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25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241025C00100000 | 2024-09-18 9:41AM EDT | 100.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK241025C00101000 | 2024-10-03 11:53AM EDT | 101.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK241025C00103000 | 2024-09-05 10:15AM EDT | 103.00 | 16.40 | 6.75 | 8.50 | 0.00 | - | - | 1 | 55.93% |
| MRK241025C00105000 | 2024-10-04 2:02PM EDT | 105.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRK241025C00106000 | 2024-10-02 2:10PM EDT | 106.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK241025C00108000 | 2024-10-02 3:23PM EDT | 108.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK241025C00109000 | 2024-10-07 3:39PM EDT | 109.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MRK241025C00110000 | 2024-10-07 3:49PM EDT | 110.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MRK241025C00111000 | 2024-10-07 1:59PM EDT | 111.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MRK241025C00112000 | 2024-10-07 3:52PM EDT | 112.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| MRK241025C00113000 | 2024-10-07 3:55PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRK241025C00114000 | 2024-10-07 3:18PM EDT | 114.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MRK241025C00115000 | 2024-10-07 3:08PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| MRK241025C00116000 | 2024-10-04 3:10PM EDT | 116.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241025C00117000 | 2024-10-07 11:19AM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| MRK241025C00118000 | 2024-10-07 2:33PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241025C00119000 | 2024-10-07 1:23PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRK241025C00120000 | 2024-10-07 3:20PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRK241025C00121000 | 2024-10-03 11:55AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00122000 | 2024-10-04 9:37AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK241025C00123000 | 2024-10-04 11:39AM EDT | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK241025C00124000 | 2024-10-04 11:40AM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00125000 | 2024-10-03 9:49AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRK241025C00126000 | 2024-10-07 3:02PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241025C00127000 | 2024-10-01 12:12PM EDT | 127.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00128000 | 2024-10-01 12:10PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00129000 | 2024-09-24 11:19AM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00130000 | 2024-10-01 12:10PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK241025C00131000 | 2024-09-23 11:41AM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241025P00090000 | 2024-10-03 12:49PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRK241025P00095000 | 2024-10-07 10:46AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK241025P00100000 | 2024-10-07 3:29PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MRK241025P00101000 | 2024-10-04 11:38AM EDT | 101.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK241025P00102000 | 2024-10-07 1:55PM EDT | 102.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRK241025P00103000 | 2024-09-27 11:13AM EDT | 103.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK241025P00104000 | 2024-10-07 3:31PM EDT | 104.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRK241025P00105000 | 2024-10-07 3:56PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| MRK241025P00106000 | 2024-10-07 3:38PM EDT | 106.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MRK241025P00107000 | 2024-10-07 12:51PM EDT | 107.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MRK241025P00108000 | 2024-10-07 3:30PM EDT | 108.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MRK241025P00109000 | 2024-10-07 3:30PM EDT | 109.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK241025P00110000 | 2024-10-07 3:39PM EDT | 110.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRK241025P00111000 | 2024-10-07 10:31AM EDT | 111.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK241025P00112000 | 2024-10-07 10:32AM EDT | 112.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241025P00113000 | 2024-10-07 2:54PM EDT | 113.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241025P00114000 | 2024-10-07 3:50PM EDT | 114.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK241025P00115000 | 2024-10-07 3:25PM EDT | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK241025P00116000 | 2024-09-26 10:42AM EDT | 116.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK241025P00117000 | 2024-10-07 3:27PM EDT | 117.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241025P00118000 | 2024-10-03 1:23PM EDT | 118.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241025P00119000 | 2024-09-10 2:07PM EDT | 119.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK241025P00120000 | 2024-10-03 11:22AM EDT | 120.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
