Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120C00037500 | 2021-12-13 4:31PM EDT | 37.50 | 35.75 | 41.05 | 42.25 | 0.00 | - | 10 | 2 | 0.00% |
| MRK230120C00040000 | 2022-01-04 4:00PM EDT | 40.00 | 37.02 | 38.05 | 39.55 | 0.00 | - | 1 | 8 | 0.00% |
| MRK230120C00042500 | 2021-11-12 12:18PM EDT | 42.50 | 40.80 | 30.05 | 32.40 | 0.00 | - | 1 | 10 | 0.00% |
| MRK230120C00045000 | 2022-07-01 11:54AM EDT | 45.00 | 45.95 | 42.75 | 43.35 | 0.00 | - | 1 | 20 | 90.28% |
| MRK230120C00047500 | 2021-12-20 12:56PM EDT | 47.50 | 28.30 | 31.20 | 31.95 | 0.00 | - | 1 | 2 | 0.00% |
| MRK230120C00050000 | 2022-08-10 2:51PM EDT | 50.00 | 38.85 | 38.65 | 39.25 | -0.75 | -1.89% | 1 | 55 | 90.67% |
| MRK230120C00055000 | 2022-07-14 12:14PM EDT | 55.00 | 38.76 | 33.70 | 34.40 | 0.00 | - | 15 | 33 | 79.52% |
| MRK230120C00060000 | 2022-08-09 2:17PM EDT | 60.00 | 28.98 | 28.85 | 29.50 | 0.00 | - | 1 | 925 | 69.31% |
| MRK230120C00062500 | 2022-08-03 2:23PM EDT | 62.50 | 25.39 | 26.55 | 26.95 | 0.00 | - | 2 | 82 | 64.50% |
| MRK230120C00065000 | 2022-08-10 1:43PM EDT | 65.00 | 23.95 | 24.20 | 24.55 | -1.30 | -5.15% | 5 | 461 | 60.21% |
| MRK230120C00067500 | 2022-08-04 1:10PM EDT | 67.50 | 20.10 | 21.85 | 22.15 | 0.00 | - | 1 | 352 | 55.92% |
| MRK230120C00070000 | 2022-08-11 2:12PM EDT | 70.00 | 19.73 | 19.55 | 20.00 | -0.02 | -0.10% | 6 | 664 | 52.76% |
| MRK230120C00072500 | 2022-08-09 2:15PM EDT | 72.50 | 18.35 | 17.35 | 17.65 | 0.00 | - | 17 | 1,399 | 50.11% |
| MRK230120C00075000 | 2022-08-10 10:22AM EDT | 75.00 | 16.10 | 15.20 | 15.50 | +0.60 | +3.87% | 2 | 5,316 | 47.01% |
| MRK230120C00077500 | 2022-08-10 9:30AM EDT | 77.50 | 13.95 | 13.15 | 13.40 | +2.18 | +18.52% | 1 | 1,497 | 43.95% |
| MRK230120C00080000 | 2022-08-10 9:30AM EDT | 80.00 | 11.80 | 11.20 | 11.40 | +0.30 | +2.61% | 1 | 5,156 | 41.15% |
| MRK230120C00082500 | 2022-08-10 3:28PM EDT | 82.50 | 9.42 | 9.35 | 9.60 | -0.48 | -4.85% | 9 | 5,493 | 39.03% |
| MRK230120C00085000 | 2022-08-11 1:39PM EDT | 85.00 | 8.05 | 7.70 | 7.90 | -0.17 | -2.07% | 17 | 8,515 | 36.90% |
| MRK230120C00087500 | 2022-08-11 10:29AM EDT | 87.50 | 6.70 | 6.20 | 6.40 | +0.10 | +1.52% | 1 | 5,234 | 35.19% |
| MRK230120C00090000 | 2022-08-11 1:44PM EDT | 90.00 | 4.95 | 4.85 | 5.00 | -0.35 | -6.60% | 180 | 10,472 | 33.28% |
| MRK230120C00092500 | 2022-08-11 1:23PM EDT | 92.50 | 4.10 | 3.75 | 3.90 | +0.18 | +4.59% | 139 | 9,209 | 32.14% |
| MRK230120C00095000 | 2022-08-11 2:35PM EDT | 95.00 | 2.85 | 2.77 | 2.90 | -0.45 | -13.64% | 102 | 9,878 | 30.70% |
| MRK230120C00097500 | 2022-08-11 2:18PM EDT | 97.50 | 2.11 | 2.07 | 2.20 | -0.26 | -10.97% | 44 | 3,256 | 30.12% |
| MRK230120C00100000 | 2022-08-11 2:08PM EDT | 100.00 | 1.55 | 1.50 | 1.58 | -0.06 | -3.73% | 59 | 28,870 | 29.18% |
| MRK230120C00105000 | 2022-08-11 9:30AM EDT | 105.00 | 0.62 | 0.76 | 0.85 | -0.17 | -21.52% | 1 | 3,956 | 28.61% |
| MRK230120C00110000 | 2022-08-11 2:19PM EDT | 110.00 | 0.44 | 0.40 | 0.47 | -0.01 | -2.22% | 5 | 4,998 | 28.69% |
| MRK230120C00115000 | 2022-08-05 10:46AM EDT | 115.00 | 0.17 | 0.12 | 0.37 | 0.00 | - | 1 | 4,523 | 31.01% |
| MRK230120C00120000 | 2022-08-10 3:48PM EDT | 120.00 | 0.12 | 0.06 | 0.28 | +0.02 | +20.00% | 8 | 1,680 | 32.76% |
| MRK230120C00125000 | 2022-08-04 10:28AM EDT | 125.00 | 0.07 | 0.03 | 0.24 | 0.00 | - | 13 | 7,067 | 35.01% |
| MRK230120C00130000 | 2022-08-11 1:43PM EDT | 130.00 | 0.09 | 0.05 | 0.15 | +0.03 | +50.00% | 8 | 798 | 35.25% |
| MRK230120C00135000 | 2022-08-05 2:05PM EDT | 135.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 10 | 23 | 38.97% |
認沽盤範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230120P00037500 | 2022-08-10 9:42AM EDT | 37.50 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 2 | 875 | 63.28% |
| MRK230120P00040000 | 2022-08-04 10:03AM EDT | 40.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 110 | 406 | 64.06% |
| MRK230120P00042500 | 2022-08-09 11:38AM EDT | 42.50 | 0.09 | 0.05 | 0.24 | 0.00 | - | 6 | 180 | 61.52% |
| MRK230120P00045000 | 2022-08-03 3:16PM EDT | 45.00 | 0.13 | 0.05 | 0.26 | 0.00 | - | 6 | 252 | 57.72% |
| MRK230120P00047500 | 2022-08-08 11:42AM EDT | 47.50 | 0.12 | 0.06 | 0.29 | 0.00 | - | 7 | 452 | 54.39% |
| MRK230120P00050000 | 2022-08-10 3:53PM EDT | 50.00 | 0.12 | 0.07 | 0.29 | -0.06 | -33.33% | 17 | 2,738 | 50.49% |
| MRK230120P00055000 | 2022-08-08 12:19PM EDT | 55.00 | 0.28 | 0.16 | 0.33 | 0.00 | - | 1 | 7,604 | 47.71% |
| MRK230120P00060000 | 2022-08-10 10:44AM EDT | 60.00 | 0.31 | 0.29 | 0.44 | -0.06 | -16.22% | 3 | 5,743 | 42.33% |
| MRK230120P00062500 | 2022-08-10 2:07PM EDT | 62.50 | 0.44 | 0.47 | 0.51 | -0.03 | -6.38% | 1 | 3,789 | 39.75% |
| MRK230120P00065000 | 2022-08-11 11:56AM EDT | 65.00 | 0.58 | 0.60 | 0.63 | +0.01 | +1.75% | 1 | 4,787 | 37.79% |
| MRK230120P00067500 | 2022-08-09 10:25AM EDT | 67.50 | 0.74 | 0.76 | 0.80 | 0.00 | - | 16 | 3,309 | 36.13% |
| MRK230120P00070000 | 2022-08-11 2:13PM EDT | 70.00 | 0.98 | 0.98 | 1.04 | +0.15 | +18.07% | 2 | 8,183 | 34.77% |
| MRK230120P00072500 | 2022-08-10 10:12AM EDT | 72.50 | 1.13 | 1.21 | 1.30 | -0.05 | -4.24% | 32 | 6,626 | 33.06% |
| MRK230120P00075000 | 2022-08-11 1:46PM EDT | 75.00 | 1.58 | 1.56 | 1.64 | +0.07 | +4.64% | 19 | 7,445 | 31.47% |
| MRK230120P00077500 | 2022-08-11 2:30PM EDT | 77.50 | 2.05 | 2.01 | 2.06 | +0.14 | +7.33% | 123 | 4,947 | 29.88% |
| MRK230120P00080000 | 2022-08-11 12:40PM EDT | 80.00 | 2.45 | 2.42 | 2.61 | -0.03 | -1.21% | 16 | 9,083 | 28.47% |
| MRK230120P00082500 | 2022-08-11 1:45PM EDT | 82.50 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 46 | 4,110 | 27.11% |
| MRK230120P00085000 | 2022-08-11 2:35PM EDT | 85.00 | 4.07 | 4.05 | 4.20 | -0.63 | -13.40% | 75 | 5,458 | 26.04% |
| MRK230120P00087500 | 2022-08-11 12:16PM EDT | 87.50 | 4.85 | 4.95 | 5.15 | +0.05 | +1.04% | 487 | 4,473 | 24.28% |
| MRK230120P00090000 | 2022-08-11 11:34AM EDT | 90.00 | 5.90 | 6.15 | 6.35 | +0.40 | +7.27% | 2 | 3,635 | 22.73% |
| MRK230120P00092500 | 2022-08-11 2:08PM EDT | 92.50 | 7.60 | 7.50 | 7.75 | +0.86 | +12.76% | 1 | 2,133 | 20.98% |
| MRK230120P00095000 | 2022-08-09 10:27AM EDT | 95.00 | 8.77 | 9.10 | 9.30 | 0.00 | - | 10 | 1,429 | 18.40% |
| MRK230120P00097500 | 2022-08-03 1:33PM EDT | 97.50 | 11.72 | 10.85 | 11.10 | 0.00 | - | 3 | 203 | 14.53% |
| MRK230120P00100000 | 2022-08-09 10:27AM EDT | 100.00 | 12.42 | 12.65 | 13.00 | 0.00 | - | 10 | 191 | 0.00% |
| MRK230120P00105000 | 2022-08-08 12:12PM EDT | 105.00 | 17.75 | 16.95 | 17.30 | 0.00 | - | 1 | 96 | 0.00% |
| MRK230120P00110000 | 2022-08-02 11:23AM EDT | 110.00 | 21.50 | 21.70 | 22.15 | 0.00 | - | 2 | 72 | 0.00% |
| MRK230120P00115000 | 2022-07-11 3:58PM EDT | 115.00 | 21.58 | 26.15 | 26.75 | 0.00 | - | 2 | 12 | 0.00% |
| MRK230120P00120000 | 2022-08-10 9:37AM EDT | 120.00 | 30.65 | 31.30 | 32.10 | +30.65 | - | 2 | 2,000 | 0.00% |
| MRK230120P00125000 | 2022-07-01 11:27AM EDT | 125.00 | 34.30 | 37.20 | 37.85 | 0.00 | - | 2 | 1 | 0.00% |
