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7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
MRK230721C000650002023-01-23 12:00PM EDT65.0045.6044.0545.000.00-220.00%
MRK230721C000700002023-05-08 12:58PM EDT70.0047.8040.9041.600.00-91060.35%
MRK230721C000750002022-12-27 11:20AM EDT75.0038.4332.5533.300.00-110.00%
MRK230721C000800002023-05-12 3:50PM EDT80.0037.7530.9531.600.00-17555.27%
MRK230721C000850002023-04-19 2:02PM EDT85.0030.2030.3531.200.00-53094.53%
MRK230721C000900002023-05-24 11:13AM EDT90.0023.9021.2521.650.00-13539.55%
MRK230721C000925002023-04-26 10:05AM EDT92.5021.9819.5019.900.00-11345.24%
MRK230721C000950002023-05-26 3:40PM EDT95.0016.7516.5016.75-6.15-26.86%319832.91%
MRK230721C000975002023-05-26 3:30PM EDT97.5014.3514.2014.40-3.00-17.29%16430.62%
MRK230721C001000002023-05-26 11:13AM EDT100.0012.2511.9512.15-0.08-0.65%2775428.86%
MRK230721C001050002023-05-26 3:59PM EDT105.007.987.807.95-0.61-7.10%181,07125.60%
MRK230721C001100002023-05-26 3:54PM EDT110.004.504.404.50-0.52-10.36%4064,02923.24%
MRK230721C001150002023-05-26 3:59PM EDT115.002.001.942.03-0.59-22.78%1,3434,24921.13%
MRK230721C001200002023-05-26 3:49PM EDT120.000.720.640.75-0.31-30.10%74914,83620.17%
MRK230721C001250002023-05-26 3:42PM EDT125.000.240.220.23-0.09-27.27%7186,70719.73%
MRK230721C001300002023-05-26 11:59AM EDT130.000.070.070.11+0.01+16.67%122,63021.53%
MRK230721C001350002023-05-25 10:31AM EDT135.000.050.010.060.00-554523.44%
MRK230721C001400002023-05-22 11:47AM EDT140.000.010.000.070.00-13627.74%
MRK230721C001450002023-05-02 9:52AM EDT145.000.060.000.050.00-17129.88%
MRK230721C001500002023-05-16 12:33PM EDT150.000.020.000.070.00-5055034.57%
MRK230721C001550002023-01-18 11:16AM EDT155.000.210.000.130.00-1141.02%
MRK230721C001600002023-01-09 2:29PM EDT160.000.130.000.110.00--543.26%
MRK230721C001650002022-12-27 10:30AM EDT165.000.180.000.000.00--125.00%
認沽盤範圍2023年7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
MRK230721P000550002023-03-13 9:36AM EDT55.000.050.000.000.00-1850.00%
MRK230721P000600002023-04-13 3:00PM EDT60.000.010.000.090.00-110364.84%
MRK230721P000650002023-05-08 3:09PM EDT65.000.020.010.080.00-128457.03%
MRK230721P000700002023-04-06 9:30AM EDT70.000.050.010.050.00-158550.59%
MRK230721P000750002023-05-01 10:04AM EDT75.000.060.050.100.00-19447.95%
MRK230721P000800002023-05-08 9:30AM EDT80.000.090.050.140.00-123143.07%
MRK230721P000850002023-05-26 11:21AM EDT85.000.180.150.210.00-290038.77%
MRK230721P000900002023-05-26 11:21AM EDT90.000.260.210.31+0.01+4.00%282934.28%
MRK230721P000925002023-05-26 12:50PM EDT92.500.370.340.38+0.14+60.87%365832.08%
MRK230721P000950002023-05-26 12:41PM EDT95.000.490.460.55+0.05+11.36%801,68931.08%
MRK230721P000975002023-05-26 3:59PM EDT97.500.660.620.69+0.09+15.79%1657328.96%
MRK230721P001000002023-05-26 3:57PM EDT100.000.880.890.95+0.07+8.64%4351,29127.59%
MRK230721P001050002023-05-26 3:46PM EDT105.001.731.721.75+0.23+15.33%4303,44524.68%
MRK230721P001100002023-05-26 3:49PM EDT110.003.203.203.35+0.24+8.11%9263,26122.78%
MRK230721P001150002023-05-26 3:30PM EDT115.005.855.856.00+0.45+8.33%1352,64921.40%
MRK230721P001200002023-05-26 2:35PM EDT120.009.609.7010.30+0.35+3.78%683,40225.37%
MRK230721P001250002023-05-10 2:26PM EDT125.008.7714.1014.900.00-1528.96%
MRK230721P001300002023-05-17 12:37PM EDT130.0016.2419.1019.800.00-1533.96%
MRK230721P001350002023-05-03 10:50AM EDT135.0016.7824.0524.700.00-6238.23%
MRK230721P001400002023-05-15 11:06AM EDT140.0023.9128.8529.750.00-303143.92%