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2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250321C00070000 | 2024-08-20 11:59AM EDT | 70.00 | 45.50 | 44.45 | 47.75 | 0.00 | - | - | 1 | 56.81% |
| MRK250321C00080000 | 2024-08-02 11:49AM EDT | 80.00 | 36.24 | 38.10 | 40.40 | 0.00 | - | 1 | 1 | 54.27% |
| MRK250321C00085000 | 2024-08-14 11:44AM EDT | 85.00 | 29.40 | 31.90 | 32.30 | 0.00 | - | 1 | 1 | 36.01% |
| MRK250321C00090000 | 2024-08-29 1:05PM EDT | 90.00 | 29.80 | 27.20 | 27.70 | 0.00 | - | - | 1 | 33.44% |
| MRK250321C00095000 | 2024-09-06 10:41AM EDT | 95.00 | 26.28 | 22.80 | 23.05 | 0.00 | - | 1 | 2 | 30.08% |
| MRK250321C00100000 | 2024-09-13 10:10AM EDT | 100.00 | 19.31 | 18.55 | 19.75 | +0.16 | +0.84% | 1 | 6 | 32.01% |
| MRK250321C00105000 | 2024-09-12 3:02PM EDT | 105.00 | 14.31 | 14.55 | 14.85 | 0.00 | - | 225 | 253 | 26.35% |
| MRK250321C00110000 | 2024-09-09 12:50PM EDT | 110.00 | 11.85 | 11.05 | 11.30 | 0.00 | - | 2 | 123 | 24.87% |
| MRK250321C00115000 | 2024-09-13 3:35PM EDT | 115.00 | 8.05 | 8.05 | 8.30 | 0.00 | - | 133 | 201 | 23.81% |
| MRK250321C00120000 | 2024-09-13 1:33PM EDT | 120.00 | 5.55 | 5.60 | 5.80 | -0.10 | -1.77% | 3 | 125 | 22.80% |
| MRK250321C00125000 | 2024-09-13 10:34AM EDT | 125.00 | 3.92 | 3.70 | 3.90 | +0.17 | +4.53% | 10 | 259 | 22.11% |
| MRK250321C00130000 | 2024-09-13 2:07PM EDT | 130.00 | 2.35 | 2.35 | 2.57 | -0.05 | -2.08% | 44 | 367 | 21.77% |
| MRK250321C00135000 | 2024-09-13 11:36AM EDT | 135.00 | 1.50 | 1.45 | 2.66 | 0.00 | - | 25 | 154 | 25.82% |
| MRK250321C00140000 | 2024-09-13 12:21PM EDT | 140.00 | 0.87 | 0.85 | 0.99 | 0.00 | - | 1 | 189 | 21.19% |
| MRK250321C00145000 | 2024-09-12 12:19PM EDT | 145.00 | 0.55 | 0.52 | 0.62 | 0.00 | - | 1 | 10 | 21.27% |
| MRK250321C00150000 | 2024-09-12 9:48AM EDT | 150.00 | 0.36 | 0.32 | 0.39 | 0.00 | - | 1 | 73 | 21.44% |
| MRK250321C00155000 | 2024-09-12 12:41PM EDT | 155.00 | 0.33 | 0.12 | 0.28 | 0.00 | - | 2 | 0 | 22.14% |
| MRK250321C00160000 | 2024-09-13 3:34PM EDT | 160.00 | 0.19 | 0.06 | 0.20 | -0.12 | -38.71% | 2 | 2 | 22.75% |
| MRK250321C00165000 | 2024-09-13 10:45AM EDT | 165.00 | 0.07 | 0.04 | 0.19 | 0.00 | - | 1 | 2 | 24.32% |
| MRK250321C00170000 | 2024-09-13 3:35PM EDT | 170.00 | 0.14 | 0.05 | 0.15 | -0.08 | -36.36% | 2 | 2 | 25.10% |
| MRK250321C00175000 | 2024-09-13 3:35PM EDT | 175.00 | 0.12 | 0.02 | 0.12 | -0.02 | -14.29% | 2 | 2 | 25.83% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250321P00060000 | 2024-09-13 3:38PM EDT | 60.00 | 0.24 | 0.07 | 0.30 | -0.02 | -7.69% | 2 | 1 | 47.85% |
| MRK250321P00065000 | 2024-09-13 3:38PM EDT | 65.00 | 0.28 | 0.22 | 0.49 | -0.15 | -34.88% | 2 | 4 | 46.61% |
| MRK250321P00070000 | 2024-09-13 3:37PM EDT | 70.00 | 0.37 | 0.15 | 0.90 | -0.14 | -27.45% | 2 | 2 | 47.07% |
| MRK250321P00075000 | 2024-09-13 3:36PM EDT | 75.00 | 0.50 | 0.36 | 0.51 | -0.08 | -13.79% | 2 | 5 | 36.82% |
| MRK250321P00080000 | 2024-09-13 3:36PM EDT | 80.00 | 0.59 | 0.34 | 0.80 | -0.02 | -3.28% | 2 | 121 | 35.57% |
| MRK250321P00085000 | 2024-09-13 10:38AM EDT | 85.00 | 0.72 | 0.71 | 0.78 | -0.13 | -15.29% | 11 | 102 | 30.63% |
| MRK250321P00090000 | 2024-09-12 3:53PM EDT | 90.00 | 1.11 | 1.00 | 1.06 | 0.00 | - | 77 | 165 | 28.31% |
| MRK250321P00095000 | 2024-09-12 3:52PM EDT | 95.00 | 1.59 | 1.42 | 1.50 | 0.00 | - | 68 | 136 | 26.37% |
| MRK250321P00100000 | 2024-09-13 12:06PM EDT | 100.00 | 2.20 | 2.06 | 2.18 | -0.12 | -5.17% | 1 | 271 | 24.76% |
| MRK250321P00105000 | 2024-09-13 2:19PM EDT | 105.00 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 8 | 610 | 23.44% |
| MRK250321P00110000 | 2024-09-12 3:49PM EDT | 110.00 | 4.75 | 4.45 | 4.70 | 0.00 | - | 74 | 176 | 22.48% |
| MRK250321P00115000 | 2024-09-13 1:38PM EDT | 115.00 | 6.70 | 6.45 | 7.50 | -0.15 | -2.19% | 14 | 132 | 24.01% |
| MRK250321P00120000 | 2024-09-13 12:06PM EDT | 120.00 | 9.28 | 8.95 | 10.15 | -0.42 | -4.33% | 1 | 135 | 23.46% |
