MRK - Merck & Co., Inc.
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616C00042500 | 2022-05-09 12:34PM EDT | 42.50 | 45.25 | 46.70 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRK230616C00047500 | 2023-05-24 11:28AM EDT | 47.50 | 66.35 | 62.35 | 62.90 | 0.00 | - | - | 1 | 215.63% |
| MRK230616C00050000 | 2022-11-04 3:46PM EDT | 50.00 | 49.24 | 59.75 | 60.40 | 0.00 | - | 2 | 1 | 189.06% |
| MRK230616C00060000 | 2022-11-23 4:43PM EDT | 60.00 | 46.94 | 52.30 | 52.90 | 0.00 | - | 1 | 6 | 303.32% |
| MRK230616C00065000 | 2023-04-25 11:19AM EDT | 65.00 | 52.13 | 47.10 | 47.80 | 0.00 | - | 5 | 6 | 266.21% |
| MRK230616C00070000 | 2023-05-17 11:41AM EDT | 70.00 | 44.33 | 39.65 | 40.45 | 0.00 | - | 1 | 14 | 107.03% |
| MRK230616C00072500 | 2023-05-22 3:58PM EDT | 72.50 | 42.10 | 37.45 | 37.95 | 0.00 | - | 1 | 3 | 123.83% |
| MRK230616C00075000 | 2023-05-24 11:28AM EDT | 75.00 | 38.95 | 34.80 | 35.50 | 0.00 | - | 2 | 20 | 109.38% |
| MRK230616C00077500 | 2023-05-19 12:49PM EDT | 77.50 | 38.49 | 32.30 | 33.05 | 0.00 | - | 2 | 18 | 103.91% |
| MRK230616C00080000 | 2023-05-24 1:36PM EDT | 80.00 | 34.15 | 29.80 | 30.45 | 0.00 | - | 1 | 110 | 90.43% |
| MRK230616C00082500 | 2023-06-05 3:26PM EDT | 82.50 | 30.60 | 27.30 | 27.95 | 0.00 | - | 1 | 77 | 82.81% |
| MRK230616C00085000 | 2023-06-01 3:19PM EDT | 85.00 | 26.09 | 24.80 | 25.45 | 0.00 | - | 148 | 433 | 75.20% |
| MRK230616C00087500 | 2023-06-05 2:24PM EDT | 87.50 | 25.85 | 22.50 | 22.95 | 0.00 | - | 3 | 1,433 | 75.88% |
| MRK230616C00090000 | 2023-06-06 11:09AM EDT | 90.00 | 21.65 | 20.05 | 20.45 | -1.80 | -7.68% | 6 | 2,106 | 69.53% |
| MRK230616C00092500 | 2023-06-06 9:59AM EDT | 92.50 | 20.40 | 17.55 | 18.00 | -0.90 | -4.23% | 1 | 770 | 62.99% |
| MRK230616C00095000 | 2023-06-06 3:12PM EDT | 95.00 | 14.90 | 15.05 | 15.45 | -2.64 | -15.05% | 69 | 2,698 | 53.91% |
| MRK230616C00097500 | 2023-06-05 10:29AM EDT | 97.50 | 16.41 | 12.45 | 12.95 | 0.00 | - | 1 | 1,001 | 53.56% |
| MRK230616C00100000 | 2023-06-06 3:24PM EDT | 100.00 | 9.89 | 10.10 | 10.50 | -3.41 | -25.64% | 350 | 8,171 | 46.44% |
| MRK230616C00104000 | 2023-06-05 2:34PM EDT | 104.00 | 9.35 | 6.10 | 6.65 | 0.00 | - | 1 | 9 | 35.35% |
| MRK230616C00105000 | 2023-06-06 3:11PM EDT | 105.00 | 5.25 | 5.25 | 5.50 | -3.13 | -37.35% | 51 | 3,016 | 28.42% |
| MRK230616C00106000 | 2023-05-31 3:53PM EDT | 106.00 | 5.45 | 4.35 | 4.55 | +0.20 | +3.81% | 1 | 2 | 25.56% |
| MRK230616C00107000 | 2023-06-01 11:42AM EDT | 107.00 | 4.95 | 3.50 | 3.70 | 0.00 | - | 5 | 10 | 24.10% |
| MRK230616C00108000 | 2023-06-06 3:53PM EDT | 108.00 | 2.76 | 2.73 | 2.86 | -2.69 | -49.36% | 11 | 46 | 22.07% |
| MRK230616C00109000 | 2023-06-06 3:59PM EDT | 109.00 | 2.10 | 2.04 | 2.15 | -2.43 | -53.64% | 40 | 116 | 21.02% |
| MRK230616C00110000 | 2023-06-06 3:58PM EDT | 110.00 | 1.49 | 1.46 | 1.54 | -2.32 | -60.89% | 432 | 6,975 | 20.14% |
| MRK230616C00111000 | 2023-06-06 3:48PM EDT | 111.00 | 1.01 | 1.00 | 1.08 | -2.14 | -67.94% | 205 | 717 | 19.92% |
| MRK230616C00112000 | 2023-06-06 2:10PM EDT | 112.00 | 0.63 | 0.65 | 0.71 | -1.72 | -73.19% | 10 | 1,093 | 19.51% |
| MRK230616C00113000 | 2023-06-06 3:49PM EDT | 113.00 | 0.43 | 0.40 | 0.49 | -1.21 | -73.78% | 145 | 887 | 20.02% |
| MRK230616C00114000 | 2023-06-06 3:10PM EDT | 114.00 | 0.25 | 0.25 | 0.30 | -0.90 | -78.26% | 37 | 360 | 19.83% |
| MRK230616C00115000 | 2023-06-06 3:56PM EDT | 115.00 | 0.17 | 0.16 | 0.18 | -0.60 | -77.92% | 1,735 | 16,003 | 19.83% |
| MRK230616C00116000 | 2023-06-06 2:11PM EDT | 116.00 | 0.11 | 0.10 | 0.12 | -0.39 | -78.00% | 14 | 314 | 20.51% |
| MRK230616C00117000 | 2023-06-06 2:54PM EDT | 117.00 | 0.07 | 0.06 | 0.08 | -0.25 | -78.12% | 16 | 62 | 21.09% |
| MRK230616C00118000 | 2023-06-06 11:48AM EDT | 118.00 | 0.06 | 0.04 | 0.05 | -0.16 | -72.73% | 10 | 453 | 21.49% |
| MRK230616C00119000 | 2023-06-06 3:06PM EDT | 119.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 4 | 235 | 22.85% |
| MRK230616C00120000 | 2023-06-06 2:08PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 212 | 8,361 | 23.83% |
| MRK230616C00121000 | 2023-06-06 11:33AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 7 | 297 | 25.78% |
| MRK230616C00122000 | 2023-06-06 12:50PM EDT | 122.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 19 | 29.69% |
| MRK230616C00123000 | 2023-06-01 12:48PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 31.64% |
| MRK230616C00124000 | 2023-05-25 10:37AM EDT | 124.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 68 | 33.59% |
| MRK230616C00125000 | 2023-06-06 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 5,068 | 31.25% |
| MRK230616C00126000 | 2023-06-05 11:53AM EDT | 126.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 61 | 36.13% |
| MRK230616C00127000 | 2023-05-22 3:34PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 36.33% |
| MRK230616C00128000 | 2023-06-01 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 38.28% |
| MRK230616C00130000 | 2023-05-31 1:25PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 41.41% |
| MRK230616C00135000 | 2023-06-05 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,060 | 43.75% |
| MRK230616C00140000 | 2023-05-15 9:32AM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2,125 | 52.73% |
| MRK230616C00145000 | 2023-04-10 1:49PM EDT | 145.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 61.33% |
| MRK230616C00150000 | 2023-03-14 12:35PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 84 | 77.15% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230616P00042500 | 2023-04-28 12:40PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 175.00% |
| MRK230616P00045000 | 2023-04-21 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 8 | 195.31% |
| MRK230616P00047500 | 2023-04-10 9:43AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 171.88% |
| MRK230616P00050000 | 2023-03-21 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 170.31% |
| MRK230616P00055000 | 2023-04-10 10:12AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 143.75% |
| MRK230616P00060000 | 2023-04-04 9:39AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 972 | 121.88% |
| MRK230616P00065000 | 2023-04-10 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 1,877 | 110.94% |
| MRK230616P00070000 | 2023-04-12 3:09PM EDT | 70.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 15 | 454 | 108.59% |
| MRK230616P00072500 | 2023-06-06 2:23PM EDT | 72.50 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 2 | 1,570 | 92.19% |
| MRK230616P00075000 | 2023-05-05 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,033 | 82.81% |
| MRK230616P00077500 | 2023-05-01 12:05PM EDT | 77.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,141 | 78.13% |
| MRK230616P00080000 | 2023-06-06 11:43AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 3,725 | 69.53% |
| MRK230616P00082500 | 2023-06-05 2:51PM EDT | 82.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,237 | 65.63% |
| MRK230616P00085000 | 2023-06-02 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 3,609 | 59.38% |
| MRK230616P00087500 | 2023-05-25 3:54PM EDT | 87.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1,149 | 1,661 | 51.56% |
| MRK230616P00090000 | 2023-06-05 12:55PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3,356 | 47.66% |
| MRK230616P00092500 | 2023-06-06 3:13PM EDT | 92.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 310 | 1,593 | 48.44% |
| MRK230616P00095000 | 2023-06-06 3:59PM EDT | 95.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 327 | 3,500 | 40.63% |
| MRK230616P00097500 | 2023-06-06 1:18PM EDT | 97.50 | 0.06 | 0.06 | 0.11 | +0.01 | +20.00% | 22 | 2,082 | 39.36% |
| MRK230616P00099000 | 2023-06-06 2:53PM EDT | 99.00 | 0.09 | 0.08 | 0.12 | -0.21 | -70.00% | 4 | 2 | 35.84% |
| MRK230616P00100000 | 2023-06-06 3:18PM EDT | 100.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 14 | 3,899 | 34.57% |
| MRK230616P00104000 | 2023-06-06 3:59PM EDT | 104.00 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 3 | 393 | 27.49% |
| MRK230616P00105000 | 2023-06-06 3:43PM EDT | 105.00 | 0.38 | 0.37 | 0.41 | +0.18 | +90.00% | 406 | 3,970 | 26.71% |
| MRK230616P00106000 | 2023-06-06 3:55PM EDT | 106.00 | 0.54 | 0.51 | 0.56 | +0.32 | +145.45% | 109 | 2,212 | 25.95% |
| MRK230616P00107000 | 2023-06-06 2:44PM EDT | 107.00 | 0.75 | 0.71 | 0.77 | +0.50 | +200.00% | 168 | 351 | 25.42% |
| MRK230616P00108000 | 2023-06-06 3:43PM EDT | 108.00 | 1.06 | 1.00 | 1.05 | +0.63 | +146.51% | 83 | 334 | 25.00% |
| MRK230616P00109000 | 2023-06-06 3:57PM EDT | 109.00 | 1.44 | 1.37 | 1.43 | +0.86 | +148.28% | 111 | 614 | 24.95% |
| MRK230616P00110000 | 2023-06-06 3:55PM EDT | 110.00 | 1.89 | 1.82 | 1.92 | +1.08 | +133.33% | 758 | 6,272 | 25.27% |
| MRK230616P00111000 | 2023-06-06 3:59PM EDT | 111.00 | 2.49 | 2.40 | 2.50 | +1.40 | +128.44% | 57 | 161 | 25.68% |
| MRK230616P00112000 | 2023-06-06 11:58AM EDT | 112.00 | 2.43 | 3.05 | 3.25 | +0.97 | +66.44% | 76 | 1,123 | 27.42% |
| MRK230616P00113000 | 2023-06-06 2:00PM EDT | 113.00 | 4.56 | 3.85 | 4.10 | +2.64 | +137.50% | 63 | 147 | 29.83% |
| MRK230616P00114000 | 2023-06-06 2:15PM EDT | 114.00 | 5.20 | 4.65 | 4.90 | +2.76 | +113.11% | 28 | 46 | 30.88% |
| MRK230616P00115000 | 2023-06-06 3:39PM EDT | 115.00 | 5.95 | 5.50 | 5.95 | +2.82 | +90.10% | 19 | 5,408 | 35.55% |
| MRK230616P00116000 | 2023-05-25 9:42AM EDT | 116.00 | 5.00 | 6.50 | 6.95 | 0.00 | - | - | 31 | 39.23% |
| MRK230616P00117000 | 2023-05-23 3:59PM EDT | 117.00 | 4.95 | 7.35 | 7.95 | 0.00 | - | - | 1 | 42.77% |
| MRK230616P00118000 | 2023-05-25 9:58AM EDT | 118.00 | 6.95 | 8.40 | 8.95 | 0.00 | - | - | 2 | 46.19% |
| MRK230616P00119000 | 2023-05-24 10:07AM EDT | 119.00 | 6.50 | 9.45 | 9.85 | 0.00 | - | - | 3 | 47.51% |
| MRK230616P00120000 | 2023-06-01 9:50AM EDT | 120.00 | 10.40 | 10.45 | 10.90 | 0.00 | - | 3 | 600 | 51.66% |
| MRK230616P00123000 | 2023-06-05 10:13AM EDT | 123.00 | 9.55 | 13.35 | 13.90 | 0.00 | - | 7 | 9 | 54.30% |
| MRK230616P00125000 | 2023-05-25 2:52PM EDT | 125.00 | 13.72 | 15.30 | 15.90 | 0.00 | - | 1 | 236 | 58.98% |
| MRK230616P00128000 | 2023-06-01 10:09AM EDT | 128.00 | 17.75 | 18.35 | 18.90 | 0.00 | - | 6 | 9 | 67.29% |
| MRK230616P00130000 | 2023-05-31 9:37AM EDT | 130.00 | 21.05 | 20.30 | 20.90 | 0.00 | - | 1 | 14 | 71.44% |
| MRK230616P00135000 | 2023-05-03 12:46PM EDT | 135.00 | 15.72 | 22.90 | 23.20 | 0.00 | - | 2 | 0 | 0.00% |
