Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。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28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628C00116000 | 2024-05-15 3:40PM EDT | 116.00 | 15.90 | 14.90 | 15.95 | 0.00 | - | - | 72 | 33.96% |
| MRK240628C00117000 | 2024-05-10 10:02AM EDT | 117.00 | 14.05 | 13.85 | 15.10 | 0.00 | - | - | 2 | 33.96% |
| MRK240628C00121000 | 2024-05-20 9:30AM EDT | 121.00 | 10.92 | 10.05 | 11.15 | 0.00 | - | 2 | 38 | 27.32% |
| MRK240628C00126000 | 2024-05-15 3:36PM EDT | 126.00 | 6.74 | 5.95 | 6.35 | 0.00 | - | - | 10 | 19.46% |
| MRK240628C00129000 | 2024-05-17 3:05PM EDT | 129.00 | 3.85 | 3.70 | 4.05 | 0.00 | - | 3 | 3 | 17.47% |
| MRK240628C00130000 | 2024-05-22 3:01PM EDT | 130.00 | 3.45 | 2.59 | 3.35 | 0.00 | - | 1 | 9 | 16.71% |
| MRK240628C00131000 | 2024-05-23 2:59PM EDT | 131.00 | 2.60 | 2.59 | 2.82 | -0.06 | -2.26% | 42 | 2 | 16.66% |
| MRK240628C00132000 | 2024-05-21 11:37AM EDT | 132.00 | 2.47 | 1.94 | 2.30 | 0.00 | - | 8 | 24 | 16.35% |
| MRK240628C00133000 | 2024-05-23 3:02PM EDT | 133.00 | 1.72 | 1.67 | 2.09 | -0.18 | -9.47% | 10 | 4 | 17.57% |
| MRK240628C00134000 | 2024-05-23 12:31PM EDT | 134.00 | 1.29 | 1.24 | 1.53 | -0.49 | -27.53% | 3 | 2 | 16.30% |
| MRK240628C00135000 | 2024-05-23 10:51AM EDT | 135.00 | 1.02 | 1.01 | 1.20 | -0.13 | -11.30% | 14 | 26 | 16.09% |
| MRK240628C00136000 | 2024-05-14 1:10PM EDT | 136.00 | 0.57 | 0.76 | 0.95 | 0.00 | - | 1 | 261 | 16.10% |
| MRK240628C00138000 | 2024-05-21 1:48PM EDT | 138.00 | 0.48 | 0.43 | 0.90 | 0.00 | - | 7 | 74 | 19.03% |
| MRK240628C00145000 | 2024-05-22 1:54PM EDT | 145.00 | 0.42 | 0.03 | 0.62 | 0.00 | - | 4 | 8 | 26.05% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240628P00090000 | 2024-05-15 12:38PM EDT | 90.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | - | 1 | 64.16% |
| MRK240628P00118000 | 2024-05-20 11:27AM EDT | 118.00 | 0.22 | 0.11 | 0.64 | 0.00 | - | 3 | 1 | 27.91% |
| MRK240628P00121000 | 2024-05-14 10:17AM EDT | 121.00 | 0.87 | 0.27 | 0.86 | 0.00 | - | - | 1 | 25.37% |
| MRK240628P00122000 | 2024-05-21 9:40AM EDT | 122.00 | 0.47 | 0.22 | 0.64 | 0.00 | - | 1 | 1 | 21.34% |
| MRK240628P00123000 | 2024-05-23 9:47AM EDT | 123.00 | 0.57 | 0.40 | 0.93 | -0.68 | -54.40% | 1 | 3 | 22.49% |
| MRK240628P00124000 | 2024-05-23 3:45PM EDT | 124.00 | 0.63 | 0.52 | 0.71 | -0.03 | -4.55% | 20 | 2 | 18.65% |
| MRK240628P00125000 | 2024-05-22 9:35AM EDT | 125.00 | 0.81 | 0.67 | 0.90 | 0.00 | - | 1 | 17 | 18.56% |
| MRK240628P00126000 | 2024-05-20 3:50PM EDT | 126.00 | 1.01 | 0.87 | 1.16 | 0.00 | - | 2 | 3 | 18.71% |
| MRK240628P00127000 | 2024-05-23 9:30AM EDT | 127.00 | 1.19 | 1.13 | 1.30 | +0.02 | +1.71% | 1 | 501 | 17.68% |
| MRK240628P00128000 | 2024-05-22 3:43PM EDT | 128.00 | 1.52 | 1.17 | 1.68 | +0.04 | +2.70% | 1 | 9 | 18.08% |
| MRK240628P00129000 | 2024-05-15 12:56PM EDT | 129.00 | 2.00 | 1.71 | 1.99 | 0.00 | - | - | 1 | 17.66% |
| MRK240628P00131000 | 2024-05-23 2:55PM EDT | 131.00 | 2.89 | 2.57 | 2.81 | +0.12 | +4.33% | 2 | 19 | 17.15% |
| MRK240628P00132000 | 2024-05-20 10:04AM EDT | 132.00 | 3.25 | 3.10 | 3.35 | 0.00 | - | 1 | 1 | 17.20% |
