Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-17 10:50AM EDT | 117.00 | 13.98 | 14.05 | 14.80 | 0.00 | - | 2 | 16 | 43.99% |
| MRK240607C00118000 | 2024-05-16 11:40AM EDT | 118.00 | 13.38 | 13.00 | 13.80 | 0.00 | - | - | 1 | 41.60% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.45 | 11.05 | 11.80 | 0.00 | - | 1 | 1 | 36.87% |
| MRK240607C00121000 | 2024-05-10 9:54AM EDT | 121.00 | 10.40 | 10.15 | 10.85 | 0.00 | - | 3 | 5 | 35.16% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 8.25 | 8.90 | 0.00 | - | - | 5 | 30.88% |
| MRK240607C00124000 | 2024-05-13 3:25PM EDT | 124.00 | 5.70 | 7.30 | 8.00 | 0.00 | - | 100 | 62 | 29.57% |
| MRK240607C00125000 | 2024-05-20 2:42PM EDT | 125.00 | 7.05 | 6.10 | 7.00 | +0.80 | +12.80% | 2 | 67 | 26.93% |
| MRK240607C00126000 | 2024-05-15 1:34PM EDT | 126.00 | 5.80 | 5.55 | 5.90 | -0.35 | -5.69% | 2 | 12 | 23.12% |
| MRK240607C00127000 | 2024-05-13 1:43PM EDT | 127.00 | 3.20 | 4.65 | 5.10 | 0.00 | - | 1 | 4 | 22.47% |
| MRK240607C00128000 | 2024-05-20 3:58PM EDT | 128.00 | 3.92 | 3.85 | 4.20 | -0.28 | -6.67% | 52 | 28 | 20.51% |
| MRK240607C00129000 | 2024-05-16 10:45AM EDT | 129.00 | 3.51 | 3.10 | 3.45 | 0.00 | - | 1 | 20 | 19.61% |
| MRK240607C00130000 | 2024-05-20 11:32AM EDT | 130.00 | 2.86 | 2.44 | 2.68 | +0.29 | +11.28% | 23 | 765 | 18.09% |
| MRK240607C00131000 | 2024-05-20 2:08PM EDT | 131.00 | 2.17 | 1.85 | 1.98 | +0.18 | +9.05% | 33 | 56 | 16.65% |
| MRK240607C00132000 | 2024-05-20 1:06PM EDT | 132.00 | 1.42 | 1.35 | 1.49 | -0.03 | -2.07% | 35 | 148 | 16.32% |
| MRK240607C00133000 | 2024-05-20 2:21PM EDT | 133.00 | 1.20 | 0.95 | 1.11 | +0.17 | +16.50% | 81 | 56 | 16.26% |
| MRK240607C00134000 | 2024-05-20 3:58PM EDT | 134.00 | 0.71 | 0.64 | 0.91 | -0.31 | -30.39% | 80 | 39 | 17.22% |
| MRK240607C00135000 | 2024-05-20 3:02PM EDT | 135.00 | 0.37 | 0.45 | 0.58 | -0.13 | -26.00% | 11 | 80 | 16.26% |
| MRK240607C00136000 | 2024-05-17 3:50PM EDT | 136.00 | 0.37 | 0.25 | 0.49 | +0.01 | +2.78% | 2 | 22 | 17.41% |
| MRK240607C00137000 | 2024-05-10 10:02AM EDT | 137.00 | 0.34 | 0.17 | 0.27 | 0.00 | - | 1 | 73 | 16.21% |
| MRK240607C00138000 | 2024-05-16 9:43AM EDT | 138.00 | 0.25 | 0.10 | 0.17 | 0.00 | - | 6 | 10 | 16.02% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.04 | 0.20 | 0.00 | - | - | 20 | 18.36% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 140.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | - | 1 | 21.34% |
| MRK240607C00142000 | 2024-05-16 9:32AM EDT | 142.00 | 1.58 | 0.01 | 0.23 | 0.00 | - | - | 1 | 23.93% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | - | 1 | 25.24% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 57.62% |
| MRK240607P00110000 | 2024-05-16 11:31AM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 100 | 45.22% |
| MRK240607P00115000 | 2024-05-16 11:38AM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 240 | 59 | 31.84% |
| MRK240607P00116000 | 2024-05-16 11:34AM EDT | 116.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 10 | 12 | 34.86% |
| MRK240607P00118000 | 2024-05-10 9:41AM EDT | 118.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 1 | 0 | 31.49% |
| MRK240607P00119000 | 2024-05-15 9:46AM EDT | 119.00 | 0.20 | 0.01 | 0.31 | 0.00 | - | 1 | 101 | 29.98% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 7 | 207 | 23.73% |
| MRK240607P00121000 | 2024-05-10 10:28AM EDT | 121.00 | 0.21 | 0.03 | 0.28 | 0.00 | - | - | 100 | 25.24% |
| MRK240607P00122000 | 2024-05-16 1:13PM EDT | 122.00 | 0.16 | 0.04 | 0.37 | 0.00 | - | 127 | 117 | 25.05% |
| MRK240607P00123000 | 2024-05-17 10:36AM EDT | 123.00 | 0.19 | 0.08 | 0.16 | 0.00 | - | 20 | 46 | 18.51% |
| MRK240607P00124000 | 2024-05-16 10:22AM EDT | 124.00 | 0.22 | 0.04 | 0.21 | 0.00 | - | 27 | 48 | 17.77% |
| MRK240607P00125000 | 2024-05-17 11:13AM EDT | 125.00 | 0.29 | 0.20 | 0.27 | 0.00 | - | 4 | 85 | 16.92% |
| MRK240607P00126000 | 2024-05-17 10:36AM EDT | 126.00 | 0.49 | 0.28 | 0.55 | 0.00 | - | 20 | 53 | 18.82% |
| MRK240607P00127000 | 2024-05-20 9:48AM EDT | 127.00 | 0.40 | 0.40 | 0.48 | -0.12 | -23.08% | 1 | 120 | 15.50% |
| MRK240607P00128000 | 2024-05-20 3:05PM EDT | 128.00 | 0.55 | 0.57 | 0.63 | -0.20 | -26.67% | 2 | 76 | 14.67% |
| MRK240607P00129000 | 2024-05-20 3:39PM EDT | 129.00 | 0.81 | 0.77 | 0.86 | -0.22 | -21.36% | 2 | 35 | 14.11% |
| MRK240607P00130000 | 2024-05-16 3:54PM EDT | 130.00 | 1.22 | 1.09 | 1.19 | 0.00 | - | 19 | 30 | 13.79% |
| MRK240607P00131000 | 2024-05-20 11:52AM EDT | 131.00 | 1.33 | 1.50 | 1.61 | -0.34 | -20.36% | 1 | 410 | 13.47% |
| MRK240607P00132000 | 2024-05-20 10:59AM EDT | 132.00 | 1.79 | 2.06 | 2.15 | -0.92 | -33.95% | 50 | 19 | 13.33% |
| MRK240607P00134000 | 2024-05-17 9:40AM EDT | 134.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 12.88% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 4.10 | 4.65 | 0.00 | - | 4 | 2 | 16.94% |
