MRK - Merck & Co., Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
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 | 42.95 | 44.10 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00050000 | 2022-10-13 2:49PM EDT | 50.00 | 43.42 | 47.65 | 49.35 | 0.00 | - | 4 | 3 | 0.00% |
| MRK240621C00055000 | 2022-09-16 12:48PM EDT | 55.00 | 33.94 | 38.55 | 39.75 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00060000 | 2022-11-22 4:30PM EDT | 60.00 | 48.12 | 49.10 | 50.75 | +1.92 | +4.16% | 2 | 3 | 48.08% |
| MRK240621C00065000 | 2023-04-26 3:28PM EDT | 65.00 | 49.92 | 46.75 | 48.45 | 0.00 | - | 1 | 25 | 52.59% |
| MRK240621C00070000 | 2023-05-03 9:46AM EDT | 70.00 | 50.50 | 43.00 | 43.80 | 0.00 | - | 3 | 105 | 50.34% |
| MRK240621C00075000 | 2023-05-16 12:00PM EDT | 75.00 | 43.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240621C00077500 | 2023-06-07 11:06AM EDT | 77.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00080000 | 2023-03-17 10:13AM EDT | 80.00 | 30.00 | 38.15 | 39.10 | 0.00 | - | 2 | 20 | 56.79% |
| MRK240621C00082500 | 2023-03-17 10:14AM EDT | 82.50 | 27.95 | 36.15 | 37.15 | 0.00 | - | 3 | 15 | 55.22% |
| MRK240621C00085000 | 2023-05-10 10:38AM EDT | 85.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240621C00087500 | 2023-06-02 1:07PM EDT | 87.50 | 28.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00090000 | 2023-06-05 3:53PM EDT | 90.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00092500 | 2023-06-01 11:41AM EDT | 92.50 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00095000 | 2023-05-30 3:33PM EDT | 95.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00097500 | 2023-05-12 11:05AM EDT | 97.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240621C00100000 | 2023-06-07 10:18AM EDT | 100.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240621C00105000 | 2023-06-07 11:05AM EDT | 105.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240621C00110000 | 2023-06-07 3:19PM EDT | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.39% |
| MRK240621C00115000 | 2023-06-07 3:33PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MRK240621C00120000 | 2023-06-07 3:08PM EDT | 120.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRK240621C00125000 | 2023-06-07 12:33PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK240621C00130000 | 2023-06-07 3:47PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRK240621C00135000 | 2023-05-25 2:59PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK240621C00140000 | 2023-06-07 3:28PM EDT | 140.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621C00145000 | 2023-06-01 10:27AM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MRK240621C00150000 | 2023-06-01 1:52PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MRK240621C00155000 | 2023-05-19 9:42AM EDT | 155.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MRK240621C00160000 | 2023-06-01 12:58PM EDT | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621C00165000 | 2023-05-25 3:25PM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240621C00170000 | 2023-05-31 12:38PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240621C00175000 | 2023-05-25 3:25PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
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 | 2023-05-25 3:39PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRK240621P00047500 | 2023-06-05 9:39AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRK240621P00050000 | 2023-05-31 12:36PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240621P00055000 | 2023-05-31 12:37PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240621P00060000 | 2023-06-07 11:51AM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRK240621P00065000 | 2023-06-06 3:37PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240621P00070000 | 2023-06-07 10:39AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRK240621P00075000 | 2023-06-07 11:57AM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRK240621P00077500 | 2023-06-01 3:59PM EDT | 77.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MRK240621P00080000 | 2023-06-05 12:46PM EDT | 80.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK240621P00082500 | 2023-06-07 10:31AM EDT | 82.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK240621P00085000 | 2023-06-02 11:44AM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MRK240621P00087500 | 2023-06-02 2:48PM EDT | 87.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRK240621P00090000 | 2023-06-07 11:51AM EDT | 90.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK240621P00092500 | 2023-06-05 2:36PM EDT | 92.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRK240621P00095000 | 2023-06-07 11:56AM EDT | 95.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MRK240621P00097500 | 2023-05-31 3:21PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MRK240621P00100000 | 2023-06-07 10:58AM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRK240621P00105000 | 2023-06-02 10:28AM EDT | 105.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| MRK240621P00110000 | 2023-06-07 3:33PM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRK240621P00115000 | 2023-06-06 10:52AM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK240621P00120000 | 2023-06-07 1:54PM EDT | 120.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRK240621P00125000 | 2023-05-03 2:16PM EDT | 125.00 | 12.90 | 15.70 | 16.35 | 0.00 | - | 2 | 22 | 0.00% |
| MRK240621P00130000 | 2023-04-28 12:28PM EDT | 130.00 | 18.40 | 20.55 | 21.60 | 0.00 | - | 105 | 116 | 10.30% |
| MRK240621P00135000 | 2023-06-07 9:51AM EDT | 135.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRK240621P00140000 | 2023-01-23 11:13AM EDT | 140.00 | 30.80 | 30.90 | 31.85 | 0.00 | - | - | 1 | 15.70% |
| MRK240621P00145000 | 2023-04-26 10:51AM EDT | 145.00 | 31.75 | 33.15 | 33.90 | 0.00 | - | - | 2 | 0.00% |
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 155.00 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 0.00% |
