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 EST
收市後：
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 11:59AM EST | 45.00 | 42.20 | 42.95 | 44.10 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00050000 | 2022-10-13 1:49PM EST | 50.00 | 43.42 | 47.65 | 49.35 | 0.00 | - | 4 | 3 | 0.00% |
| MRK240621C00055000 | 2022-09-16 11:48AM EST | 55.00 | 33.94 | 38.55 | 39.75 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00060000 | 2022-11-22 3:30PM EST | 60.00 | 48.12 | 49.10 | 50.75 | +1.92 | +4.16% | 2 | 3 | 51.62% |
| MRK240621C00065000 | 2022-12-13 10:21AM EST | 65.00 | 46.38 | 46.10 | 49.80 | 0.00 | - | 10 | 22 | 57.25% |
| MRK240621C00070000 | 2023-01-26 10:08AM EST | 70.00 | 39.00 | 37.35 | 38.55 | 0.00 | - | 15 | 100 | 35.73% |
| MRK240621C00075000 | 2023-01-26 1:05PM EST | 75.00 | 34.50 | 33.10 | 34.15 | 0.00 | - | 2 | 35 | 33.48% |
| MRK240621C00077500 | 2023-01-11 11:01AM EST | 77.50 | 36.91 | 31.10 | 32.15 | 0.00 | - | 2 | 3 | 32.94% |
| MRK240621C00080000 | 2023-01-09 1:12PM EST | 80.00 | 35.69 | 28.95 | 30.05 | 0.00 | - | 1 | 11 | 31.95% |
| MRK240621C00082500 | 2022-12-14 2:01PM EST | 82.50 | 33.35 | 32.80 | 35.65 | 0.00 | - | - | 15 | 51.53% |
| MRK240621C00085000 | 2022-12-29 2:23PM EST | 85.00 | 32.13 | 25.10 | 26.15 | 0.00 | - | 1 | 5 | 30.55% |
| MRK240621C00087500 | 2023-01-23 9:32AM EST | 87.50 | 27.96 | 23.25 | 24.05 | 0.00 | - | 5 | 133 | 29.30% |
| MRK240621C00090000 | 2023-01-20 9:32AM EST | 90.00 | 26.25 | 21.50 | 22.20 | 0.00 | - | 5 | 43 | 28.61% |
| MRK240621C00092500 | 2023-01-05 12:51PM EST | 92.50 | 27.85 | 19.80 | 20.50 | 0.00 | - | 10 | 57 | 28.15% |
| MRK240621C00095000 | 2023-01-09 2:05PM EST | 95.00 | 24.36 | 18.10 | 19.00 | 0.00 | - | 1 | 81 | 28.00% |
| MRK240621C00097500 | 2023-01-25 11:40AM EST | 97.50 | 19.78 | 16.50 | 17.20 | 0.00 | - | 1 | 15 | 27.03% |
| MRK240621C00100000 | 2023-01-27 11:26AM EST | 100.00 | 15.82 | 15.00 | 15.65 | -3.10 | -16.38% | 47 | 395 | 26.49% |
| MRK240621C00105000 | 2023-01-27 2:45PM EST | 105.00 | 12.57 | 12.25 | 13.10 | -1.91 | -13.19% | 1 | 279 | 26.11% |
| MRK240621C00110000 | 2023-01-27 3:18PM EST | 110.00 | 10.25 | 9.65 | 10.35 | -0.44 | -4.12% | 38 | 296 | 24.74% |
| MRK240621C00115000 | 2023-01-26 12:47PM EST | 115.00 | 8.54 | 7.65 | 8.55 | 0.00 | - | 2 | 553 | 24.70% |
| MRK240621C00120000 | 2023-01-26 12:01PM EST | 120.00 | 6.50 | 5.70 | 6.65 | 0.00 | - | 25 | 548 | 23.88% |
| MRK240621C00125000 | 2023-01-26 3:08PM EST | 125.00 | 5.00 | 4.40 | 5.35 | 0.00 | - | 29 | 163 | 23.78% |
| MRK240621C00130000 | 2023-01-25 12:11PM EST | 130.00 | 5.00 | 3.25 | 4.20 | 0.00 | - | 5 | 46 | 23.50% |
| MRK240621C00135000 | 2023-01-25 10:02AM EST | 135.00 | 3.80 | 2.06 | 2.95 | 0.00 | - | 2 | 121 | 22.38% |
| MRK240621C00140000 | 2023-01-20 12:13PM EST | 140.00 | 3.30 | 1.53 | 2.31 | 0.00 | - | 2 | 47 | 22.38% |
| MRK240621C00145000 | 2023-01-20 12:14PM EST | 145.00 | 2.54 | 1.22 | 1.85 | 0.00 | - | 2 | 21 | 22.55% |
| MRK240621C00150000 | 2023-01-26 10:38AM EST | 150.00 | 1.20 | 0.95 | 1.31 | 0.00 | - | 2 | 8 | 22.00% |
| MRK240621C00155000 | 2023-01-26 10:05AM EST | 155.00 | 0.95 | 0.70 | 0.89 | 0.00 | - | 2 | 12 | 21.40% |
| MRK240621C00160000 | 2023-01-20 12:13PM EST | 160.00 | 1.13 | 0.24 | 1.04 | 0.00 | - | 2 | 16 | 23.49% |
| MRK240621C00165000 | 2023-01-12 9:36AM EST | 165.00 | 1.06 | 0.11 | 0.80 | 0.00 | - | 5 | 9 | 23.39% |
| MRK240621C00170000 | 2023-01-20 10:35AM EST | 170.00 | 0.69 | 0.02 | 0.65 | 0.00 | - | 8 | 0 | 23.56% |
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 | 2023-01-13 9:39AM EST | 45.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 39.09% |
| MRK240621P00047500 | 2023-01-23 12:49PM EST | 47.50 | 0.25 | 0.03 | 0.65 | 0.00 | - | 20 | 56 | 40.38% |
| MRK240621P00050000 | 2023-01-20 12:16PM EST | 50.00 | 0.38 | 0.08 | 0.57 | 0.00 | - | 8 | 19 | 37.09% |
| MRK240621P00055000 | 2023-01-20 12:18PM EST | 55.00 | 0.60 | 0.21 | 0.81 | 0.00 | - | 4 | 4 | 35.39% |
| MRK240621P00060000 | 2023-01-20 12:18PM EST | 60.00 | 0.84 | 0.39 | 1.24 | 0.00 | - | 6 | 21 | 34.64% |
| MRK240621P00065000 | 2023-01-23 3:26PM EST | 65.00 | 0.90 | 0.85 | 1.14 | 0.00 | - | 3 | 20 | 29.91% |
| MRK240621P00070000 | 2023-01-26 12:01PM EST | 70.00 | 1.33 | 1.24 | 1.52 | 0.00 | - | 10 | 113 | 28.29% |
| MRK240621P00075000 | 2023-01-26 12:01PM EST | 75.00 | 1.78 | 1.57 | 2.07 | 0.00 | - | 10 | 111 | 27.03% |
| MRK240621P00077500 | 2023-01-20 12:20PM EST | 77.50 | 2.20 | 1.70 | 2.38 | 0.00 | - | 2 | 11 | 26.33% |
| MRK240621P00080000 | 2023-01-24 11:36AM EST | 80.00 | 2.38 | 2.14 | 2.73 | 0.00 | - | 1 | 25 | 25.65% |
| MRK240621P00082500 | 2023-01-20 12:27PM EST | 82.50 | 2.84 | 2.52 | 3.15 | 0.00 | - | 10 | 110 | 25.07% |
| MRK240621P00085000 | 2023-01-12 1:47PM EST | 85.00 | 3.05 | 2.78 | 3.60 | 0.00 | - | 2 | 484 | 24.45% |
| MRK240621P00087500 | 2023-01-18 10:38AM EST | 87.50 | 3.75 | 3.65 | 4.10 | 0.00 | - | 2 | 82 | 23.81% |
| MRK240621P00090000 | 2023-01-18 10:45AM EST | 90.00 | 4.25 | 4.20 | 4.65 | 0.00 | - | 1 | 86 | 23.17% |
| MRK240621P00092500 | 2022-12-06 3:37PM EST | 92.50 | 5.45 | 3.80 | 4.80 | 0.00 | - | 4 | 15 | 21.41% |
| MRK240621P00095000 | 2023-01-20 1:36PM EST | 95.00 | 5.55 | 5.20 | 6.40 | 0.00 | - | 10 | 39 | 22.97% |
| MRK240621P00097500 | 2023-01-09 3:50PM EST | 97.50 | 6.22 | 6.05 | 7.25 | 0.00 | - | 2 | 2 | 22.53% |
| MRK240621P00100000 | 2023-01-05 2:48PM EST | 100.00 | 6.17 | 7.15 | 7.70 | 0.00 | - | 100 | 116 | 21.06% |
| MRK240621P00105000 | 2023-01-20 3:10PM EST | 105.00 | 8.62 | 8.80 | 9.80 | 0.00 | - | 4 | 581 | 20.20% |
| MRK240621P00110000 | 2023-01-19 2:46PM EST | 110.00 | 10.40 | 11.50 | 12.15 | 0.00 | - | 1 | 257 | 19.09% |
| MRK240621P00115000 | 2023-01-12 12:45PM EST | 115.00 | 12.20 | 14.25 | 14.90 | 0.00 | - | 1 | 309 | 17.98% |
| MRK240621P00120000 | 2022-12-30 10:41AM EST | 120.00 | 15.90 | 17.40 | 18.25 | 0.00 | - | 12 | 46 | 17.28% |
| MRK240621P00125000 | 2022-08-09 10:41AM EST | 125.00 | 36.41 | 38.10 | 39.00 | 0.00 | - | 1 | 0 | 51.83% |
| MRK240621P00130000 | 2023-01-05 12:51PM EST | 130.00 | 20.95 | 25.00 | 26.10 | 0.00 | - | 1 | 10 | 16.04% |
| MRK240621P00135000 | 2022-08-04 8:31AM EST | 135.00 | 47.72 | 48.85 | 50.05 | 0.00 | - | 1 | 1 | 58.86% |
