Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。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2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240119C00037500 | 2022-07-25 3:55PM EDT | 37.50 | 53.02 | 50.90 | 51.85 | 0.00 | - | 2 | 3 | 61.72% |
| MRK240119C00040000 | 2022-01-04 4:31PM EDT | 40.00 | 37.55 | 37.20 | 40.95 | 0.00 | - | 3 | 34 | 0.00% |
| MRK240119C00045000 | 2021-12-23 3:43PM EDT | 45.00 | 31.50 | 32.45 | 36.00 | 0.00 | - | 5 | 8 | 0.00% |
| MRK240119C00047500 | 2021-11-10 7:58AM EDT | 47.50 | 30.00 | 23.40 | 26.75 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240119C00050000 | 2022-07-12 10:46AM EDT | 50.00 | 43.95 | 39.20 | 39.80 | 0.00 | - | 16 | 136 | 49.23% |
| MRK240119C00055000 | 2022-07-22 12:06PM EDT | 55.00 | 35.90 | 34.35 | 34.95 | 0.00 | - | 10 | 69 | 43.49% |
| MRK240119C00060000 | 2022-08-09 1:35PM EDT | 60.00 | 31.46 | 29.95 | 30.65 | 0.00 | - | 1 | 86 | 40.50% |
| MRK240119C00062500 | 2022-01-03 3:53PM EDT | 62.50 | 16.75 | 17.20 | 20.25 | 0.00 | - | 1 | 18 | 0.00% |
| MRK240119C00065000 | 2022-08-03 11:46AM EDT | 65.00 | 25.09 | 25.85 | 26.45 | 0.00 | - | 50 | 149 | 37.59% |
| MRK240119C00067500 | 2022-07-14 11:35AM EDT | 67.50 | 28.07 | 23.70 | 24.65 | 0.00 | - | 2 | 23 | 37.06% |
| MRK240119C00070000 | 2022-08-08 9:56AM EDT | 70.00 | 20.85 | 22.00 | 22.40 | 0.00 | - | 7 | 245 | 34.84% |
| MRK240119C00072500 | 2022-01-05 1:25PM EDT | 72.50 | 12.44 | 10.70 | 12.80 | +1.54 | +14.13% | 1 | 466 | 0.00% |
| MRK240119C00075000 | 2022-08-03 11:46AM EDT | 75.00 | 17.79 | 18.35 | 18.95 | 0.00 | - | 50 | 497 | 33.47% |
| MRK240119C00077500 | 2022-08-08 2:52PM EDT | 77.50 | 16.32 | 16.70 | 17.20 | 0.00 | - | 3 | 316 | 32.45% |
| MRK240119C00080000 | 2022-08-05 9:55AM EDT | 80.00 | 14.25 | 15.05 | 15.40 | 0.00 | - | 2 | 1,634 | 31.14% |
| MRK240119C00082500 | 2022-08-02 12:37PM EDT | 82.50 | 13.46 | 13.60 | 13.85 | 0.00 | - | 1 | 288 | 30.35% |
| MRK240119C00085000 | 2022-08-10 1:15PM EDT | 85.00 | 12.25 | 12.20 | 12.50 | -0.55 | -4.30% | 41 | 1,117 | 29.90% |
| MRK240119C00087500 | 2022-08-11 11:47AM EDT | 87.50 | 11.50 | 10.85 | 11.15 | +1.60 | +16.16% | 9 | 518 | 29.24% |
| MRK240119C00090000 | 2022-08-11 12:19PM EDT | 90.00 | 10.20 | 9.70 | 10.10 | +1.15 | +12.71% | 28 | 359 | 29.15% |
| MRK240119C00092500 | 2022-08-09 10:22AM EDT | 92.50 | 8.90 | 8.60 | 8.85 | 0.00 | - | 13 | 862 | 28.35% |
| MRK240119C00095000 | 2022-08-08 10:39AM EDT | 95.00 | 7.00 | 7.45 | 7.85 | 0.00 | - | 1 | 783 | 27.99% |
| MRK240119C00097500 | 2022-08-11 10:20AM EDT | 97.50 | 6.77 | 6.50 | 6.85 | +0.52 | +8.32% | 26 | 17 | 27.42% |
| MRK240119C00100000 | 2022-08-11 9:30AM EDT | 100.00 | 5.55 | 5.75 | 6.00 | -0.74 | -11.76% | 1 | 2,419 | 27.05% |
| MRK240119C00105000 | 2022-08-09 9:55AM EDT | 105.00 | 4.55 | 4.35 | 4.55 | 0.00 | - | 1 | 437 | 26.39% |
| MRK240119C00110000 | 2022-08-09 2:40PM EDT | 110.00 | 3.51 | 3.20 | 3.40 | 0.00 | - | 3 | 397 | 25.82% |
| MRK240119C00115000 | 2022-08-04 2:02PM EDT | 115.00 | 2.00 | 2.34 | 2.67 | 0.00 | - | 108 | 97 | 25.92% |
| MRK240119C00120000 | 2022-08-02 11:24AM EDT | 120.00 | 1.80 | 1.69 | 1.95 | 0.00 | - | 11 | 81 | 25.44% |
| MRK240119C00125000 | 2022-08-04 3:30PM EDT | 125.00 | 1.11 | 1.16 | 1.47 | 0.00 | - | 8 | 253 | 25.33% |
| MRK240119C00130000 | 2022-08-09 12:56PM EDT | 130.00 | 1.10 | 0.62 | 1.56 | 0.00 | - | 17 | 750 | 27.58% |
| MRK240119C00140000 | 2022-08-02 3:58PM EDT | 140.00 | 0.53 | 0.29 | 0.98 | 0.00 | - | 3 | 5 | 27.69% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240119P00037500 | 2022-07-14 3:20PM EDT | 37.50 | 0.30 | 0.28 | 0.60 | 0.00 | - | 25 | 79 | 44.63% |
| MRK240119P00040000 | 2021-12-30 3:31PM EDT | 40.00 | 1.02 | 0.39 | 1.93 | 0.00 | - | 420 | 479 | 55.27% |
| MRK240119P00045000 | 2021-11-18 2:19PM EDT | 45.00 | 1.40 | 1.11 | 2.37 | 0.00 | - | 1 | 7 | 51.32% |
| MRK240119P00047500 | 2021-11-02 3:08PM EDT | 47.50 | 1.25 | 1.12 | 3.40 | 0.00 | - | 4 | 5 | 54.15% |
| MRK240119P00050000 | 2022-07-28 9:47AM EDT | 50.00 | 1.10 | 0.96 | 1.16 | 0.00 | - | 2 | 401 | 36.26% |
| MRK240119P00055000 | 2022-08-02 10:42AM EDT | 55.00 | 1.40 | 1.35 | 1.60 | 0.00 | - | 2 | 560 | 34.08% |
| MRK240119P00060000 | 2022-08-02 3:23PM EDT | 60.00 | 2.10 | 1.86 | 2.08 | 0.00 | - | 6 | 896 | 31.58% |
| MRK240119P00062500 | 2022-08-03 3:37PM EDT | 62.50 | 2.50 | 2.21 | 2.48 | 0.00 | - | 2 | 447 | 30.92% |
| MRK240119P00065000 | 2022-08-10 3:45PM EDT | 65.00 | 2.70 | 2.60 | 2.91 | -0.07 | -2.53% | 2 | 188 | 30.16% |
| MRK240119P00067500 | 2022-07-28 9:32AM EDT | 67.50 | 3.15 | 3.05 | 3.25 | 0.00 | - | 1 | 570 | 28.86% |
| MRK240119P00070000 | 2022-08-10 12:55PM EDT | 70.00 | 3.60 | 3.55 | 3.75 | -0.05 | -1.37% | 3 | 818 | 28.00% |
| MRK240119P00072500 | 2022-08-04 3:49PM EDT | 72.50 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 107 | 27.14% |
| MRK240119P00075000 | 2022-08-01 3:05PM EDT | 75.00 | 5.00 | 4.70 | 4.95 | 0.00 | - | 3 | 118 | 26.38% |
| MRK240119P00077500 | 2022-08-10 1:32PM EDT | 77.50 | 5.45 | 5.45 | 5.65 | +5.45 | - | 8 | 77 | 25.57% |
| MRK240119P00080000 | 2022-08-08 3:48PM EDT | 80.00 | 6.31 | 6.25 | 7.15 | 0.00 | - | 12 | 1,223 | 26.75% |
| MRK240119P00082500 | 2022-08-09 2:04PM EDT | 82.50 | 6.75 | 7.20 | 7.35 | 0.00 | - | 120 | 260 | 24.11% |
| MRK240119P00085000 | 2022-08-11 1:06PM EDT | 85.00 | 8.15 | 8.10 | 8.35 | +0.50 | +6.54% | 10 | 296 | 23.43% |
| MRK240119P00087500 | 2022-08-04 11:03AM EDT | 87.50 | 10.00 | 9.25 | 9.45 | 0.00 | - | - | 642 | 22.75% |
| MRK240119P00090000 | 2022-08-01 11:36AM EDT | 90.00 | 10.81 | 10.40 | 10.65 | 0.00 | - | 1 | 364 | 22.08% |
| MRK240119P00092500 | 2022-08-08 10:45AM EDT | 92.50 | 12.20 | 11.60 | 11.95 | 0.00 | - | - | 1,079 | 21.38% |
| MRK240119P00095000 | 2022-07-20 1:48PM EDT | 95.00 | 13.00 | 12.95 | 13.35 | 0.00 | - | 2 | 529 | 20.65% |
| MRK240119P00097500 | 2022-07-18 10:08AM EDT | 97.50 | 12.05 | 14.55 | 14.95 | 0.00 | - | - | 175 | 20.15% |
| MRK240119P00100000 | 2022-07-15 10:18AM EDT | 100.00 | 13.20 | 16.15 | 16.50 | 0.00 | - | 1 | 213 | 19.19% |
| MRK240119P00110000 | 2022-07-25 3:41PM EDT | 110.00 | 22.53 | 23.25 | 24.00 | 0.00 | - | 8 | 430 | 15.16% |
| MRK240119P00115000 | 2022-07-06 3:00PM EDT | 115.00 | 24.10 | 28.40 | 29.05 | 0.00 | - | - | 1 | 17.48% |
| MRK240119P00130000 | 2022-07-18 10:40AM EDT | 130.00 | 36.25 | 41.30 | 42.15 | 0.00 | - | - | 14 | 0.00% |
| MRK240119P00135000 | 2022-07-18 1:48PM EDT | 135.00 | 42.44 | 46.35 | 47.15 | 0.00 | - | - | 2 | 0.00% |
| MRK240119P00140000 | 2022-08-10 10:18AM EDT | 140.00 | 50.68 | 51.10 | 52.05 | -1.41 | -2.71% | 4 | 6 | 0.00% |
