Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
市前：
認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00045000 | 2022-09-08 12:59PM EDT | 45.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00050000 | 2022-08-11 9:30AM EDT | 50.00 | 38.40 | 37.20 | 38.55 | 0.00 | - | 1 | 5 | 35.40% |
| MRK240621C00055000 | 2022-09-16 12:48PM EDT | 55.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00060000 | 2022-08-29 10:25AM EDT | 60.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00065000 | 2022-08-31 2:10PM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240621C00070000 | 2022-09-23 3:32PM EDT | 70.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| MRK240621C00075000 | 2022-09-13 1:57PM EDT | 75.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRK240621C00077500 | 2022-09-13 11:20AM EDT | 77.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00080000 | 2022-09-12 11:13AM EDT | 80.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00085000 | 2022-09-21 11:22AM EDT | 85.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00087500 | 2022-09-23 2:35PM EDT | 87.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MRK240621C00090000 | 2022-09-14 10:57AM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MRK240621C00092500 | 2022-09-09 3:10PM EDT | 92.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MRK240621C00095000 | 2022-09-22 9:59AM EDT | 95.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240621C00097500 | 2022-09-13 3:50PM EDT | 97.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MRK240621C00100000 | 2022-09-22 12:23PM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK240621C00105000 | 2022-09-19 11:29AM EDT | 105.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240621C00110000 | 2022-09-21 10:52AM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MRK240621C00115000 | 2022-09-19 11:06AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MRK240621C00120000 | 2022-09-22 9:32AM EDT | 120.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MRK240621C00125000 | 2022-08-31 3:22PM EDT | 125.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621C00130000 | 2022-09-12 12:43PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621C00135000 | 2022-09-01 12:15PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRK240621C00140000 | 2022-09-19 10:28AM EDT | 140.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00045000 | 2022-09-20 1:37PM EDT | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621P00047500 | 2022-09-21 10:00AM EDT | 47.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MRK240621P00050000 | 2022-08-15 2:30PM EDT | 50.00 | 1.35 | 0.83 | 1.87 | 0.00 | - | 12 | 16 | 36.05% |
| MRK240621P00060000 | 2022-09-16 11:10AM EDT | 60.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRK240621P00065000 | 2022-09-20 12:30PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621P00070000 | 2022-09-06 12:34PM EDT | 70.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRK240621P00075000 | 2022-09-14 12:49PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240621P00077500 | 2022-09-15 1:36PM EDT | 77.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240621P00080000 | 2022-09-23 10:22AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240621P00082500 | 2022-08-03 12:28PM EDT | 82.50 | 8.60 | 8.00 | 9.50 | 0.00 | - | 100 | 100 | 26.00% |
| MRK240621P00085000 | 2022-09-02 12:51PM EDT | 85.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRK240621P00090000 | 2022-09-22 2:57PM EDT | 90.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621P00092500 | 2022-07-20 1:51PM EDT | 92.50 | 12.50 | 10.40 | 12.60 | 0.00 | - | - | 1 | 20.16% |
| MRK240621P00095000 | 2022-09-22 1:39PM EDT | 95.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621P00105000 | 2022-07-11 1:48PM EDT | 105.00 | 17.52 | 19.40 | 21.95 | 0.00 | - | 1 | 350 | 20.77% |
| MRK240621P00125000 | 2022-08-09 11:41AM EDT | 125.00 | 36.41 | 38.10 | 39.00 | 0.00 | - | 1 | 0 | 18.79% |
| MRK240621P00130000 | 2022-08-09 11:41AM EDT | 130.00 | 41.14 | 42.90 | 43.90 | 0.00 | - | 1 | 1 | 19.67% |
| MRK240621P00135000 | 2022-08-04 9:31AM EDT | 135.00 | 47.72 | 48.85 | 50.05 | 0.00 | - | 1 | 1 | 26.55% |
