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
MRK240621C000450002022-09-08 12:59PM EDT45.0042.2042.9544.100.00-400.00%
MRK240621C000500002022-10-13 2:49PM EDT50.0043.4247.6549.350.00-430.00%
MRK240621C000550002022-09-16 12:48PM EDT55.0033.9438.5539.750.00-110.00%
MRK240621C000600002022-11-22 4:30PM EDT60.0048.1249.1050.75+1.92+4.16%2348.08%
MRK240621C000650002023-04-26 3:28PM EDT65.0049.9246.7548.450.00-12552.59%
MRK240621C000700002023-05-03 9:46AM EDT70.0050.5043.0043.800.00-310550.34%
MRK240621C000750002023-05-16 12:00PM EDT75.0043.870.000.000.00-1000.00%
MRK240621C000775002023-06-07 11:06AM EDT77.5032.500.000.000.00-100.00%
MRK240621C000800002023-03-17 10:13AM EDT80.0030.0038.1539.100.00-22056.79%
MRK240621C000825002023-03-17 10:14AM EDT82.5027.9536.1537.150.00-31555.22%
MRK240621C000850002023-05-10 10:38AM EDT85.0035.350.000.000.00-500.00%
MRK240621C000875002023-06-02 1:07PM EDT87.5028.770.000.000.00-200.00%
MRK240621C000900002023-06-05 3:53PM EDT90.0027.750.000.000.00-200.00%
MRK240621C000925002023-06-01 11:41AM EDT92.5024.210.000.000.00-100.00%
MRK240621C000950002023-05-30 3:33PM EDT95.0020.850.000.000.00-100.00%
MRK240621C000975002023-05-12 11:05AM EDT97.5026.000.000.000.00-200.00%
MRK240621C001000002023-06-07 10:18AM EDT100.0016.200.000.000.00-300.00%
MRK240621C001050002023-06-07 11:05AM EDT105.0012.470.000.000.00-100.00%
MRK240621C001100002023-06-07 3:19PM EDT110.0010.200.000.000.00-31400.39%
MRK240621C001150002023-06-07 3:33PM EDT115.008.000.000.000.00-901.56%
MRK240621C001200002023-06-07 3:08PM EDT120.005.840.000.000.00-1603.13%
MRK240621C001250002023-06-07 12:33PM EDT125.004.050.000.000.00-203.13%
MRK240621C001300002023-06-07 3:47PM EDT130.003.100.000.000.00-803.13%
MRK240621C001350002023-05-25 2:59PM EDT135.003.500.000.000.00-306.25%
MRK240621C001400002023-06-07 3:28PM EDT140.001.410.000.000.00-206.25%
MRK240621C001450002023-06-01 10:27AM EDT145.001.450.000.000.00-4306.25%
MRK240621C001500002023-06-01 1:52PM EDT150.001.020.000.000.00-4706.25%
MRK240621C001550002023-05-19 9:42AM EDT155.001.170.000.000.00-1606.25%
MRK240621C001600002023-06-01 12:58PM EDT160.000.360.000.000.00-206.25%
MRK240621C001650002023-05-25 3:25PM EDT165.000.470.000.000.00-806.25%
MRK240621C001700002023-05-31 12:38PM EDT170.000.260.000.000.00-2012.50%
MRK240621C001750002023-05-25 3:25PM EDT175.000.280.000.000.00-4012.50%
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
MRK240621P000450002023-05-25 3:39PM EDT45.000.200.000.000.00-8012.50%
MRK240621P000475002023-06-05 9:39AM EDT47.500.200.000.000.00-7012.50%
MRK240621P000500002023-05-31 12:36PM EDT50.000.310.000.000.00-2012.50%
MRK240621P000550002023-05-31 12:37PM EDT55.000.410.000.000.00-2012.50%
MRK240621P000600002023-06-07 11:51AM EDT60.000.570.000.000.00-9012.50%
MRK240621P000650002023-06-06 3:37PM EDT65.000.710.000.000.00-1012.50%
MRK240621P000700002023-06-07 10:39AM EDT70.001.050.000.000.00-3012.50%
MRK240621P000750002023-06-07 11:57AM EDT75.001.490.000.000.00-2306.25%
MRK240621P000775002023-06-01 3:59PM EDT77.501.580.000.000.00-8006.25%
MRK240621P000800002023-06-05 12:46PM EDT80.001.590.000.000.00-206.25%
MRK240621P000825002023-06-07 10:31AM EDT82.502.250.000.000.00-106.25%
MRK240621P000850002023-06-02 11:44AM EDT85.002.280.000.000.00-2606.25%
MRK240621P000875002023-06-02 2:48PM EDT87.502.580.000.000.00-806.25%
MRK240621P000900002023-06-07 11:51AM EDT90.003.660.000.000.00-103.13%
MRK240621P000925002023-06-05 2:36PM EDT92.503.300.000.000.00-203.13%
MRK240621P000950002023-06-07 11:56AM EDT95.004.790.000.000.00-2703.13%
MRK240621P000975002023-05-31 3:21PM EDT97.504.900.000.000.00-1303.13%
MRK240621P001000002023-06-07 10:58AM EDT100.006.100.000.000.00-101.56%
MRK240621P001050002023-06-02 10:28AM EDT105.006.780.000.000.00-5500.78%
MRK240621P001100002023-06-07 3:33PM EDT110.009.700.000.000.00-700.00%
MRK240621P001150002023-06-06 10:52AM EDT115.0010.450.000.000.00-500.00%
MRK240621P001200002023-06-07 1:54PM EDT120.0015.050.000.000.00-1300.00%
MRK240621P001250002023-05-03 2:16PM EDT125.0012.9015.7016.350.00-2220.00%
MRK240621P001300002023-04-28 12:28PM EDT130.0018.4020.5521.600.00-10511610.30%
MRK240621P001350002023-06-07 9:51AM EDT135.0026.600.000.000.00-2500.00%
MRK240621P001400002023-01-23 11:13AM EDT140.0030.8030.9031.850.00--115.70%
MRK240621P001450002023-04-26 10:51AM EDT145.0031.7533.1533.900.00--20.00%
MRK240621P001550002023-04-26 3:57PM EDT155.0041.3044.0044.850.00--00.00%