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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241115C00085000 | 2024-08-26 3:51PM EDT | 85.00 | 31.75 | 29.55 | 31.35 | 0.00 | - | 1 | 2 | 47.90% |
| MRK241115C00090000 | 2024-08-30 2:40PM EDT | 90.00 | 28.31 | 26.00 | 27.35 | 0.00 | - | 92 | 92 | 54.44% |
| MRK241115C00095000 | 2024-08-05 2:59PM EDT | 95.00 | 18.75 | 21.40 | 21.90 | 0.00 | - | - | 1 | 40.92% |
| MRK241115C00100000 | 2024-09-10 2:31PM EDT | 100.00 | 16.62 | 15.80 | 16.80 | 0.00 | - | 39 | 52 | 31.96% |
| MRK241115C00105000 | 2024-09-10 2:50PM EDT | 105.00 | 12.20 | 12.20 | 12.40 | 0.00 | - | 32 | 49 | 29.15% |
| MRK241115C00110000 | 2024-09-13 3:58PM EDT | 110.00 | 8.40 | 8.25 | 8.40 | +0.57 | +7.28% | 9 | 533 | 26.54% |
| MRK241115C00115000 | 2024-09-13 3:26PM EDT | 115.00 | 4.87 | 5.05 | 5.20 | -0.08 | -1.62% | 22 | 1,149 | 25.07% |
| MRK241115C00120000 | 2024-09-13 3:50PM EDT | 120.00 | 2.80 | 2.75 | 2.84 | +0.05 | +1.82% | 620 | 4,265 | 23.82% |
| MRK241115C00125000 | 2024-09-13 3:50PM EDT | 125.00 | 1.36 | 1.30 | 1.40 | +0.01 | +0.74% | 111 | 2,266 | 23.22% |
| MRK241115C00130000 | 2024-09-13 3:00PM EDT | 130.00 | 0.56 | 0.51 | 0.64 | -0.09 | -13.85% | 18 | 1,249 | 23.07% |
| MRK241115C00135000 | 2024-09-12 12:00PM EDT | 135.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 1 | 494 | 23.58% |
| MRK241115C00140000 | 2024-09-10 1:54PM EDT | 140.00 | 0.19 | 0.06 | 0.55 | 0.00 | - | 2 | 17 | 31.74% |
| MRK241115C00145000 | 2024-09-11 10:39AM EDT | 145.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 23 | 30.23% |
| MRK241115C00150000 | 2024-09-13 12:14PM EDT | 150.00 | 0.05 | 0.02 | 0.10 | -0.09 | -64.29% | 1 | 32 | 29.64% |
| MRK241115C00155000 | 2024-09-10 1:55PM EDT | 155.00 | 0.11 | 0.01 | 0.33 | 0.00 | - | 2 | 0 | 39.70% |
| MRK241115C00160000 | 2024-09-10 1:56PM EDT | 160.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 20 | 42.87% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241115P00060000 | 2024-08-12 12:38PM EDT | 60.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 75.88% |
| MRK241115P00070000 | 2024-09-10 1:52PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 61.52% |
| MRK241115P00075000 | 2024-09-10 1:52PM EDT | 75.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 2 | 1 | 55.37% |
| MRK241115P00080000 | 2024-09-10 1:52PM EDT | 80.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 2 | 4 | 53.08% |
| MRK241115P00085000 | 2024-09-09 2:49PM EDT | 85.00 | 0.27 | 0.07 | 0.39 | 0.00 | - | 2 | 2 | 45.70% |
| MRK241115P00090000 | 2024-09-13 3:21PM EDT | 90.00 | 0.28 | 0.13 | 0.51 | -0.11 | -28.21% | 2 | 21 | 40.99% |
| MRK241115P00095000 | 2024-09-12 1:19PM EDT | 95.00 | 0.43 | 0.39 | 0.45 | -0.08 | -15.69% | 2 | 168 | 32.86% |
| MRK241115P00100000 | 2024-09-12 12:19PM EDT | 100.00 | 0.86 | 0.66 | 0.72 | 0.00 | - | 2 | 700 | 29.54% |
| MRK241115P00105000 | 2024-09-12 2:35PM EDT | 105.00 | 1.33 | 1.20 | 1.25 | 0.00 | - | 19 | 3,090 | 26.86% |
| MRK241115P00110000 | 2024-09-13 2:15PM EDT | 110.00 | 2.32 | 2.20 | 2.28 | -0.12 | -4.92% | 16 | 2,252 | 24.96% |
| MRK241115P00115000 | 2024-09-13 2:06PM EDT | 115.00 | 4.20 | 3.95 | 4.10 | -0.10 | -2.33% | 21 | 3,292 | 23.82% |
| MRK241115P00120000 | 2024-09-13 3:58PM EDT | 120.00 | 6.68 | 6.60 | 7.45 | -0.89 | -11.76% | 1 | 379 | 26.40% |
| MRK241115P00125000 | 2024-09-13 3:49PM EDT | 125.00 | 10.40 | 10.25 | 11.25 | -1.50 | -12.61% | 25 | 155 | 27.91% |
| MRK241115P00130000 | 2024-09-11 2:01PM EDT | 130.00 | 16.19 | 14.85 | 15.50 | 0.00 | - | 1 | 12 | 29.42% |
