MRK - Merck & Co., Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231020C00065000 | 2023-03-07 11:05AM EDT | 65.00 | 46.70 | 47.55 | 48.50 | 0.00 | - | - | 3 | 69.43% |
| MRK231020C00075000 | 2023-03-17 3:58PM EDT | 75.00 | 30.90 | 41.15 | 41.90 | 0.00 | - | 5 | 6 | 78.88% |
| MRK231020C00080000 | 2023-05-23 3:39PM EDT | 80.00 | 34.47 | 31.60 | 32.45 | 0.00 | - | 1 | 7 | 42.86% |
| MRK231020C00085000 | 2023-05-25 9:55AM EDT | 85.00 | 27.68 | 27.20 | 27.70 | 0.00 | - | 1 | 3 | 38.68% |
| MRK231020C00090000 | 2023-05-17 9:34AM EDT | 90.00 | 27.59 | 22.65 | 23.10 | 0.00 | - | 2 | 105 | 35.18% |
| MRK231020C00095000 | 2023-05-22 9:31AM EDT | 95.00 | 22.46 | 18.25 | 18.60 | 0.00 | - | 1 | 283 | 31.64% |
| MRK231020C00100000 | 2023-05-26 11:05AM EDT | 100.00 | 14.76 | 14.10 | 14.55 | +0.12 | +0.82% | 6 | 199 | 29.44% |
| MRK231020C00105000 | 2023-05-26 2:35PM EDT | 105.00 | 10.70 | 10.45 | 10.65 | -1.80 | -14.40% | 19 | 9,096 | 26.58% |
| MRK231020C00110000 | 2023-05-26 3:51PM EDT | 110.00 | 7.45 | 7.25 | 7.40 | -0.85 | -10.24% | 49 | 1,110 | 24.67% |
| MRK231020C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 4.75 | 4.70 | 4.80 | -0.55 | -10.38% | 801 | 1,659 | 23.16% |
| MRK231020C00120000 | 2023-05-26 3:51PM EDT | 120.00 | 2.86 | 2.80 | 2.86 | -0.29 | -9.21% | 224 | 3,025 | 21.89% |
| MRK231020C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 1.61 | 1.57 | 1.61 | -0.30 | -15.71% | 79 | 3,348 | 21.12% |
| MRK231020C00130000 | 2023-05-26 11:47AM EDT | 130.00 | 0.93 | 0.81 | 0.91 | -0.20 | -17.70% | 42 | 723 | 20.98% |
| MRK231020C00135000 | 2023-05-26 9:47AM EDT | 135.00 | 0.52 | 0.40 | 0.51 | +0.02 | +4.00% | 15 | 729 | 21.07% |
| MRK231020C00140000 | 2023-05-26 2:36PM EDT | 140.00 | 0.27 | 0.22 | 0.27 | -0.05 | -15.62% | 12 | 275 | 21.05% |
| MRK231020C00145000 | 2023-05-26 12:10PM EDT | 145.00 | 0.13 | 0.06 | 0.17 | -0.05 | -27.78% | 62 | 105 | 21.73% |
| MRK231020C00150000 | 2023-05-25 3:19PM EDT | 150.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 2 | 14 | 22.71% |
| MRK231020C00155000 | 2023-05-22 11:48AM EDT | 155.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 56 | 24.12% |
| MRK231020C00160000 | 2023-05-19 9:33AM EDT | 160.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 150 | 231 | 26.07% |
認沽盤範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231020P00055000 | 2023-05-25 3:21PM EDT | 55.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 20 | 49.41% |
| MRK231020P00060000 | 2023-05-17 12:41PM EDT | 60.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 10 | 20 | 43.16% |
| MRK231020P00065000 | 2023-05-25 3:19PM EDT | 65.00 | 0.15 | 0.04 | 0.18 | 0.00 | - | 17 | 61 | 42.09% |
| MRK231020P00070000 | 2023-05-22 10:31AM EDT | 70.00 | 0.15 | 0.12 | 0.28 | 0.00 | - | 20 | 54 | 39.70% |
| MRK231020P00075000 | 2023-05-25 3:19PM EDT | 75.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 4 | 182 | 37.84% |
| MRK231020P00080000 | 2023-05-25 3:18PM EDT | 80.00 | 0.52 | 0.39 | 0.55 | 0.00 | - | 2 | 636 | 34.01% |
| MRK231020P00085000 | 2023-05-25 3:45PM EDT | 85.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 4 | 3,189 | 31.59% |
| MRK231020P00090000 | 2023-05-26 10:04AM EDT | 90.00 | 1.10 | 1.04 | 1.22 | -0.03 | -2.65% | 1 | 5,549 | 29.69% |
| MRK231020P00095000 | 2023-05-26 2:08PM EDT | 95.00 | 1.72 | 1.59 | 1.80 | +0.10 | +6.17% | 7 | 1,028 | 27.63% |
| MRK231020P00100000 | 2023-05-26 2:14PM EDT | 100.00 | 2.55 | 2.40 | 2.49 | +0.11 | +4.51% | 20 | 1,890 | 24.93% |
| MRK231020P00105000 | 2023-05-26 3:36PM EDT | 105.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 139 | 1,035 | 23.13% |
| MRK231020P00110000 | 2023-05-26 3:51PM EDT | 110.00 | 5.40 | 5.35 | 5.45 | +0.24 | +4.65% | 111 | 1,577 | 21.50% |
| MRK231020P00115000 | 2023-05-26 12:32PM EDT | 115.00 | 7.95 | 7.75 | 7.90 | +0.25 | +3.25% | 61 | 2,391 | 20.15% |
| MRK231020P00120000 | 2023-05-26 11:57AM EDT | 120.00 | 10.97 | 10.85 | 11.10 | +1.42 | +14.87% | 1 | 555 | 19.06% |
| MRK231020P00125000 | 2023-05-25 9:36AM EDT | 125.00 | 14.00 | 14.55 | 15.40 | 0.00 | - | 1 | 116 | 20.44% |
| MRK231020P00130000 | 2023-05-11 3:15PM EDT | 130.00 | 14.00 | 19.00 | 20.00 | 0.00 | - | 3 | 16 | 22.06% |
| MRK231020P00135000 | 2023-05-08 10:55AM EDT | 135.00 | 17.50 | 24.10 | 24.90 | 0.00 | - | - | 7 | 24.83% |
