認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230217C00060000 | 2023-01-27 3:55PM EST | 60.00 | 45.48 | 45.50 | 46.05 | 0.00 | - | 1 | 2 | 154.30% |
| MRK230217C00065000 | 2022-12-05 10:25AM EST | 65.00 | 44.85 | 47.40 | 47.95 | 0.00 | - | - | 0 | 395.61% |
| MRK230217C00070000 | 2023-01-27 12:04PM EST | 70.00 | 36.05 | 35.60 | 36.00 | 0.00 | - | 2 | 4 | 120.31% |
| MRK230217C00075000 | 2022-12-29 9:41AM EST | 75.00 | 37.12 | 30.35 | 30.95 | 0.00 | - | 5 | 3 | 117.48% |
| MRK230217C00080000 | 2023-02-06 9:53AM EST | 80.00 | 24.15 | 25.60 | 25.95 | 0.00 | - | 17 | 259 | 82.42% |
| MRK230217C00085000 | 2023-02-02 3:59PM EST | 85.00 | 18.65 | 20.70 | 21.00 | 0.00 | - | 8 | 114 | 73.63% |
| MRK230217C00090000 | 2023-02-02 3:29PM EST | 90.00 | 13.57 | 15.70 | 16.00 | 0.00 | - | 23 | 92 | 57.23% |
| MRK230217C00092500 | 2023-02-06 9:44AM EST | 92.50 | 11.35 | 13.20 | 13.55 | 0.00 | - | 10 | 113 | 50.49% |
| MRK230217C00095000 | 2023-02-06 2:53PM EST | 95.00 | 9.55 | 10.80 | 11.10 | 0.00 | - | 1 | 188 | 51.07% |
| MRK230217C00096000 | 2023-02-02 2:02PM EST | 96.00 | 7.20 | 9.75 | 10.10 | 0.00 | - | - | 23 | 47.36% |
| MRK230217C00097000 | 2023-02-03 9:39AM EST | 97.00 | 7.10 | 8.85 | 9.10 | 0.00 | - | 5 | 13 | 43.56% |
| MRK230217C00097500 | 2023-02-03 2:57PM EST | 97.50 | 5.75 | 8.35 | 8.60 | 0.00 | - | 1 | 406 | 41.70% |
| MRK230217C00098000 | 2023-02-03 3:51PM EST | 98.00 | 5.40 | 7.85 | 8.15 | 0.00 | - | 4 | 18 | 41.21% |
| MRK230217C00099000 | 2023-02-02 12:55PM EST | 99.00 | 4.30 | 6.85 | 7.15 | 0.00 | - | 68 | 56 | 37.26% |
| MRK230217C00100000 | 2023-02-07 3:53PM EST | 100.00 | 6.18 | 5.95 | 6.20 | +1.58 | +34.35% | 6 | 1,383 | 34.47% |
| MRK230217C00101000 | 2023-02-06 3:23PM EST | 101.00 | 3.75 | 5.00 | 5.25 | 0.00 | - | 7 | 87 | 31.45% |
| MRK230217C00102000 | 2023-02-07 3:57PM EST | 102.00 | 4.24 | 4.10 | 4.35 | +0.99 | +30.46% | 3 | 109 | 29.05% |
| MRK230217C00103000 | 2023-02-07 3:47PM EST | 103.00 | 3.45 | 3.25 | 3.50 | +1.20 | +53.33% | 16 | 392 | 27.00% |
| MRK230217C00104000 | 2023-02-07 3:49PM EST | 104.00 | 2.62 | 2.51 | 2.64 | +0.95 | +56.89% | 69 | 429 | 24.07% |
| MRK230217C00105000 | 2023-02-07 3:58PM EST | 105.00 | 1.88 | 1.85 | 1.94 | +0.70 | +59.32% | 418 | 5,279 | 22.66% |
| MRK230217C00106000 | 2023-02-07 3:54PM EST | 106.00 | 1.45 | 1.27 | 1.35 | +0.69 | +90.79% | 161 | 313 | 21.53% |
| MRK230217C00107000 | 2023-02-07 3:58PM EST | 107.00 | 0.87 | 0.82 | 0.92 | +0.37 | +74.00% | 375 | 614 | 21.19% |
| MRK230217C00108000 | 2023-02-07 3:58PM EST | 108.00 | 0.51 | 0.52 | 0.57 | +0.18 | +54.55% | 83 | 539 | 20.46% |
| MRK230217C00109000 | 2023-02-07 3:21PM EST | 109.00 | 0.26 | 0.29 | 0.35 | +0.07 | +36.84% | 764 | 308 | 20.31% |
| MRK230217C00110000 | 2023-02-07 3:58PM EST | 110.00 | 0.18 | 0.17 | 0.21 | +0.06 | +50.00% | 496 | 15,856 | 20.41% |
| MRK230217C00111000 | 2023-02-07 12:04PM EST | 111.00 | 0.09 | 0.10 | 0.13 | +0.01 | +12.50% | 2 | 437 | 20.85% |
| MRK230217C00112000 | 2023-02-07 3:51PM EST | 112.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 10 | 917 | 22.75% |
| MRK230217C00113000 | 2023-02-06 3:57PM EST | 113.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 28 | 4,217 | 22.66% |
| MRK230217C00114000 | 2023-02-06 2:55PM EST | 114.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 8 | 278 | 24.22% |
| MRK230217C00115000 | 2023-02-07 3:55PM EST | 115.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 731 | 8,279 | 26.56% |
| MRK230217C00116000 | 2023-02-02 2:38PM EST | 116.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 292 | 27.74% |
| MRK230217C00117000 | 2023-02-01 12:33PM EST | 117.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 10 | 151 | 29.88% |
| MRK230217C00118000 | 2023-02-03 11:11AM EST | 118.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 65 | 30.66% |
| MRK230217C00119000 | 2023-02-06 3:56PM EST | 119.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 83 | 32.81% |
| MRK230217C00120000 | 2023-02-07 3:53PM EST | 120.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 10,905 | 34.77% |
| MRK230217C00121000 | 2023-02-06 3:53PM EST | 121.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 70 | 99 | 38.09% |
| MRK230217C00125000 | 2023-02-07 1:10PM EST | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 1,273 | 41.80% |
| MRK230217C00130000 | 2023-01-27 2:47PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 52.73% |
| MRK230217C00135000 | 2023-01-23 1:10PM EST | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 56.25% |
| MRK230217C00140000 | 2023-01-18 11:57AM EST | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 100 | 64.06% |
| MRK230217C00145000 | 2022-12-29 2:45PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 70.31% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230217P00065000 | 2022-11-23 11:21AM EST | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 72 | 250 | 118.75% |
| MRK230217P00070000 | 2023-01-10 11:48AM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 98.44% |
| MRK230217P00075000 | 2023-01-10 11:27AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 82.81% |
| MRK230217P00080000 | 2023-02-06 3:41PM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 97 | 62.50% |
| MRK230217P00085000 | 2023-02-02 3:37PM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 179 | 52.34% |
| MRK230217P00090000 | 2023-02-03 2:25PM EST | 90.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 3 | 2,011 | 44.92% |
| MRK230217P00092500 | 2023-02-07 3:21PM EST | 92.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 514 | 40.63% |
| MRK230217P00095000 | 2023-02-07 3:51PM EST | 95.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 39 | 1,174 | 36.13% |
| MRK230217P00096000 | 2023-02-06 3:11PM EST | 96.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 40 | 42 | 33.89% |
| MRK230217P00097000 | 2023-02-06 9:54AM EST | 97.00 | 0.20 | 0.08 | 0.12 | 0.00 | - | 1 | 45 | 32.03% |
| MRK230217P00097500 | 2023-02-07 3:43PM EST | 97.50 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 21 | 1,209 | 31.06% |
| MRK230217P00098000 | 2023-02-07 3:34PM EST | 98.00 | 0.13 | 0.11 | 0.14 | -0.13 | -50.00% | 29 | 56 | 29.88% |
| MRK230217P00099000 | 2023-02-07 3:45PM EST | 99.00 | 0.16 | 0.15 | 0.18 | -0.17 | -51.52% | 5 | 215 | 28.37% |
| MRK230217P00100000 | 2023-02-07 3:56PM EST | 100.00 | 0.20 | 0.19 | 0.23 | -0.21 | -51.22% | 472 | 10,073 | 26.71% |
| MRK230217P00101000 | 2023-02-07 3:56PM EST | 101.00 | 0.27 | 0.25 | 0.30 | -0.36 | -57.14% | 61 | 235 | 25.10% |
| MRK230217P00102000 | 2023-02-07 3:27PM EST | 102.00 | 0.44 | 0.35 | 0.41 | -0.31 | -41.33% | 2,654 | 485 | 23.78% |
| MRK230217P00103000 | 2023-02-07 3:56PM EST | 103.00 | 0.52 | 0.51 | 0.57 | -0.51 | -49.51% | 57 | 237 | 22.61% |
| MRK230217P00104000 | 2023-02-07 3:49PM EST | 104.00 | 0.75 | 0.71 | 0.78 | -0.64 | -46.04% | 79 | 555 | 21.24% |
| MRK230217P00105000 | 2023-02-07 3:58PM EST | 105.00 | 1.05 | 1.00 | 1.11 | -0.90 | -46.15% | 323 | 2,587 | 20.48% |
| MRK230217P00106000 | 2023-02-07 3:36PM EST | 106.00 | 1.60 | 1.42 | 1.48 | -0.89 | -35.74% | 75 | 184 | 18.80% |
| MRK230217P00107000 | 2023-02-07 3:34PM EST | 107.00 | 2.11 | 1.93 | 2.08 | -1.15 | -35.28% | 29 | 265 | 18.75% |
| MRK230217P00108000 | 2023-02-07 3:12PM EST | 108.00 | 3.12 | 2.64 | 2.80 | -1.28 | -29.09% | 8 | 303 | 18.85% |
| MRK230217P00109000 | 2023-02-07 2:04PM EST | 109.00 | 4.55 | 3.40 | 3.55 | -0.28 | -5.80% | 1 | 166 | 17.58% |
| MRK230217P00110000 | 2023-02-07 3:46PM EST | 110.00 | 4.40 | 4.25 | 4.50 | -1.50 | -25.42% | 33 | 11,875 | 19.53% |
| MRK230217P00111000 | 2023-02-07 3:29PM EST | 111.00 | 5.55 | 5.15 | 5.50 | -2.40 | -30.19% | 1 | 18 | 22.66% |
| MRK230217P00112000 | 2023-02-01 1:07PM EST | 112.00 | 5.50 | 6.15 | 6.50 | 0.00 | - | 2 | 16 | 25.59% |
| MRK230217P00113000 | 2023-02-03 10:56AM EST | 113.00 | 9.70 | 7.15 | 7.45 | 0.00 | - | 3 | 1 | 26.42% |
| MRK230217P00114000 | 2023-02-02 11:19AM EST | 114.00 | 10.45 | 8.15 | 8.50 | 0.00 | - | 2 | 0 | 31.25% |
| MRK230217P00115000 | 2023-02-02 12:19PM EST | 115.00 | 11.60 | 9.10 | 9.50 | 0.00 | - | 4 | 35 | 33.99% |
| MRK230217P00116000 | 2023-02-02 12:45PM EST | 116.00 | 14.00 | 10.15 | 10.50 | 0.00 | - | 6 | 0 | 36.62% |
| MRK230217P00117000 | 2023-02-03 10:56AM EST | 117.00 | 13.70 | 11.10 | 11.50 | 0.00 | - | 5 | 14 | 39.16% |
| MRK230217P00118000 | 2023-02-02 12:55PM EST | 118.00 | 15.65 | 12.15 | 12.50 | 0.00 | - | 50 | 0 | 41.70% |
| MRK230217P00119000 | 2023-02-02 2:35PM EST | 119.00 | 16.00 | 13.20 | 13.50 | 0.00 | - | 16 | 0 | 44.14% |
| MRK230217P00120000 | 2023-02-07 3:35PM EST | 120.00 | 14.55 | 14.15 | 14.45 | -2.75 | -15.90% | 4 | 31 | 43.75% |
| MRK230217P00121000 | 2023-02-03 9:56AM EST | 121.00 | 18.20 | 15.15 | 15.50 | 0.00 | - | 2 | 2 | 49.02% |
| MRK230217P00125000 | 2023-02-03 2:22PM EST | 125.00 | 22.30 | 19.10 | 19.45 | 0.00 | - | 2 | 2 | 54.79% |
| MRK230217P00130000 | 2023-02-07 3:16PM EST | 130.00 | 24.70 | 24.00 | 24.45 | -2.55 | -9.36% | 10 | 200 | 65.04% |
| MRK230217P00135000 | 2022-12-29 2:52PM EST | 135.00 | 23.90 | 29.35 | 29.85 | 0.00 | - | - | 0 | 85.16% |
| MRK230217P00140000 | 2023-01-23 10:58AM EST | 140.00 | 29.65 | 34.05 | 34.55 | 0.00 | - | 1 | 0 | 91.70% |
