認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 77.00 | 79.00 | 82.95 | 0.00 | - | 2 | 3 | 288.82% |
| MRK250117C00050000 | 2024-07-30 2:05PM EDT | 50.00 | 65.56 | 67.10 | 68.50 | 0.00 | - | 15 | 37 | 182.91% |
| MRK250117C00055000 | 2024-03-11 3:51PM EDT | 55.00 | 67.65 | 70.65 | 73.75 | 0.00 | - | 4 | 8 | 246.68% |
| MRK250117C00060000 | 2024-07-30 11:43AM EDT | 60.00 | 57.11 | 56.90 | 59.00 | 0.00 | - | 1 | 16 | 150.85% |
| MRK250117C00065000 | 2024-01-02 2:48PM EDT | 65.00 | 48.45 | 60.10 | 63.80 | 0.00 | - | 10 | 14 | 202.42% |
| MRK250117C00070000 | 2024-10-04 11:03AM EDT | 70.00 | 40.50 | 39.75 | 41.25 | -5.06 | -11.11% | 10 | 72 | 55.57% |
| MRK250117C00075000 | 2024-09-19 2:31PM EDT | 75.00 | 43.14 | 35.00 | 36.55 | 0.00 | - | 2 | 345 | 52.37% |
| MRK250117C00077500 | 2024-06-27 9:57AM EDT | 77.50 | 54.26 | 47.30 | 50.50 | 0.00 | - | 10 | 33 | 156.65% |
| MRK250117C00080000 | 2024-09-27 10:14AM EDT | 80.00 | 34.78 | 29.90 | 32.70 | 0.00 | - | 1 | 74 | 50.92% |
| MRK250117C00082500 | 2024-08-07 10:13AM EDT | 82.50 | 30.70 | 36.60 | 37.75 | 0.00 | - | 2 | 56 | 103.35% |
| MRK250117C00085000 | 2024-10-04 9:32AM EDT | 85.00 | 25.75 | 25.25 | 26.35 | -6.25 | -19.53% | 1 | 107 | 43.95% |
| MRK250117C00087500 | 2024-09-13 11:40AM EDT | 87.50 | 28.13 | 22.65 | 23.70 | 0.00 | - | 3 | 91 | 39.03% |
| MRK250117C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 25.59 | 20.50 | 21.35 | 0.00 | - | 15 | 277 | 36.72% |
| MRK250117C00092500 | 2024-09-26 9:40AM EDT | 92.50 | 22.18 | 18.20 | 19.85 | 0.00 | - | 6 | 142 | 40.05% |
| MRK250117C00095000 | 2024-08-07 1:46PM EDT | 95.00 | 19.25 | 24.05 | 24.75 | 0.00 | - | 24 | 420 | 73.69% |
| MRK250117C00097500 | 2024-09-04 9:41AM EDT | 97.50 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| MRK250117C00100000 | 2024-10-04 3:48PM EDT | 100.00 | 12.25 | 11.65 | 13.40 | -1.71 | -12.25% | 3 | 1,543 | 33.77% |
| MRK250117C00105000 | 2024-10-04 3:48PM EDT | 105.00 | 8.55 | 8.50 | 8.80 | -0.73 | -7.87% | 58 | 5,523 | 26.79% |
| MRK250117C00110000 | 2024-10-04 2:15PM EDT | 110.00 | 5.60 | 5.50 | 5.70 | -0.20 | -3.45% | 188 | 2,563 | 24.86% |
| MRK250117C00115000 | 2024-10-04 3:26PM EDT | 115.00 | 3.31 | 3.20 | 3.40 | -0.24 | -6.76% | 73 | 2,559 | 23.55% |
| MRK250117C00120000 | 2024-10-04 3:42PM EDT | 120.00 | 1.70 | 1.68 | 1.89 | -0.20 | -10.53% | 312 | 4,822 | 22.81% |
| MRK250117C00125000 | 2024-10-04 3:44PM EDT | 125.00 | 0.87 | 0.78 | 1.00 | -0.10 | -10.31% | 71 | 7,402 | 22.50% |
| MRK250117C00130000 | 2024-10-04 3:46PM EDT | 130.00 | 0.40 | 0.37 | 0.65 | -0.07 | -14.89% | 73 | 15,727 | 23.84% |
| MRK250117C00135000 | 2024-10-04 1:17PM EDT | 135.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 40 | 3,384 | 22.46% |
| MRK250117C00140000 | 2024-10-04 2:20PM EDT | 140.00 | 0.10 | 0.03 | 0.14 | -0.08 | -44.44% | 15 | 4,249 | 23.10% |
| MRK250117C00145000 | 2024-10-04 2:18PM EDT | 145.00 | 0.06 | 0.01 | 0.31 | -0.05 | -45.45% | 5 | 1,926 | 29.54% |
| MRK250117C00150000 | 2024-10-03 12:54PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 1,747 | 27.05% |
| MRK250117C00155000 | 2024-10-01 3:57PM EDT | 155.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 2,072 | 33.55% |
| MRK250117C00160000 | 2024-09-30 3:33PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 673 | 35.01% |
| MRK250117C00165000 | 2024-09-30 3:33PM EDT | 165.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 199 | 39.80% |
| MRK250117C00170000 | 2024-09-16 3:19PM EDT | 170.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 37.89% |
| MRK250117C00175000 | 2024-09-16 3:19PM EDT | 175.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 164 | 44.09% |
| MRK250117C00180000 | 2024-09-16 3:20PM EDT | 180.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 2 | 36 | 46.24% |
| MRK250117C00185000 | 2024-09-16 3:20PM EDT | 185.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 14 | 48.29% |
| MRK250117C00190000 | 2024-09-30 10:37AM EDT | 190.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 47 | 50.29% |
| MRK250117C00195000 | 2024-09-26 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 123 | 51.90% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250117P00045000 | 2024-09-12 3:18PM EDT | 45.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 64 | 492 | 77.64% |
| MRK250117P00047500 | 2024-07-31 2:10PM EDT | 47.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 55 | 73.24% |
| MRK250117P00050000 | 2024-09-16 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 287 | 59.38% |
| MRK250117P00055000 | 2024-10-02 11:50AM EDT | 55.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 28 | 1,337 | 53.32% |
| MRK250117P00060000 | 2024-09-30 3:34PM EDT | 60.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 2 | 301 | 56.74% |
| MRK250117P00065000 | 2024-09-30 3:34PM EDT | 65.00 | 0.10 | 0.02 | 0.49 | 0.00 | - | 2 | 760 | 51.66% |
| MRK250117P00070000 | 2024-09-30 3:34PM EDT | 70.00 | 0.13 | 0.05 | 0.58 | 0.00 | - | 2 | 857 | 52.88% |
| MRK250117P00075000 | 2024-10-03 1:14PM EDT | 75.00 | 0.23 | 0.09 | 0.67 | 0.00 | - | 2 | 114 | 47.56% |
| MRK250117P00077500 | 2024-10-03 11:53AM EDT | 77.50 | 0.23 | 0.11 | 0.73 | 0.00 | - | 4 | 51 | 45.07% |
| MRK250117P00080000 | 2024-09-26 3:50PM EDT | 80.00 | 0.26 | 0.14 | 0.75 | 0.00 | - | 1 | 226 | 42.02% |
| MRK250117P00082500 | 2024-10-04 3:24PM EDT | 82.50 | 0.38 | 0.17 | 0.41 | +0.10 | +35.71% | 2 | 527 | 33.74% |
| MRK250117P00085000 | 2024-10-03 11:52AM EDT | 85.00 | 0.43 | 0.20 | 0.49 | 0.00 | - | 4 | 1,315 | 32.08% |
| MRK250117P00087500 | 2024-10-04 2:04PM EDT | 87.50 | 0.51 | 0.31 | 0.55 | +0.01 | +2.00% | 2 | 984 | 29.96% |
| MRK250117P00090000 | 2024-10-04 12:16PM EDT | 90.00 | 0.70 | 0.42 | 0.68 | +0.13 | +22.81% | 6 | 1,612 | 28.52% |
| MRK250117P00092500 | 2024-10-04 2:17PM EDT | 92.50 | 0.91 | 0.78 | 1.12 | +0.14 | +18.18% | 1 | 1,018 | 29.54% |
| MRK250117P00095000 | 2024-10-04 11:21AM EDT | 95.00 | 1.09 | 1.01 | 1.11 | +0.12 | +12.37% | 6 | 3,633 | 26.17% |
| MRK250117P00097500 | 2024-10-04 1:30PM EDT | 97.50 | 1.40 | 1.28 | 1.42 | +0.06 | +4.48% | 2 | 920 | 25.04% |
| MRK250117P00100000 | 2024-10-04 3:56PM EDT | 100.00 | 1.83 | 1.76 | 1.85 | -0.02 | -1.08% | 303 | 4,501 | 24.13% |
| MRK250117P00105000 | 2024-10-04 3:51PM EDT | 105.00 | 3.17 | 2.90 | 3.20 | 0.00 | - | 161 | 7,546 | 22.95% |
| MRK250117P00110000 | 2024-10-04 3:50PM EDT | 110.00 | 5.10 | 5.05 | 5.20 | +0.05 | +0.99% | 86 | 4,342 | 21.75% |
| MRK250117P00115000 | 2024-10-04 3:55PM EDT | 115.00 | 7.94 | 7.40 | 8.30 | +0.24 | +3.12% | 544 | 6,505 | 22.08% |
| MRK250117P00120000 | 2024-10-04 3:56PM EDT | 120.00 | 11.37 | 10.45 | 11.60 | +0.17 | +1.52% | 327 | 5,237 | 19.93% |
| MRK250117P00125000 | 2024-10-04 9:36AM EDT | 125.00 | 15.20 | 15.35 | 15.80 | +0.20 | +1.33% | 125 | 3,266 | 19.09% |
| MRK250117P00130000 | 2024-10-04 10:21AM EDT | 130.00 | 19.90 | 18.35 | 20.85 | +4.15 | +26.35% | 350 | 967 | 23.58% |
| MRK250117P00135000 | 2024-10-03 2:53PM EDT | 135.00 | 24.90 | 23.25 | 26.55 | 0.00 | - | 43 | 17 | 33.45% |
| MRK250117P00140000 | 2024-07-02 12:32PM EDT | 140.00 | 14.00 | 24.45 | 28.35 | 0.00 | - | 10 | 20 | 0.00% |
| MRK250117P00145000 | 2024-09-25 9:46AM EDT | 145.00 | 29.11 | 33.55 | 36.75 | 0.00 | - | 1 | 1 | 42.59% |
| MRK250117P00150000 | 2024-05-07 9:50AM EDT | 150.00 | 21.95 | 19.70 | 20.80 | 0.00 | - | 5 | 5 | 0.00% |
| MRK250117P00155000 | 2024-07-18 12:45PM EDT | 155.00 | 31.72 | 39.75 | 43.55 | 0.00 | - | 5 | 0 | 0.00% |
| MRK250117P00160000 | 2024-07-18 12:45PM EDT | 160.00 | 36.92 | 44.60 | 48.45 | 0.00 | - | 5 | 0 | 0.00% |
| MRK250117P00165000 | 2024-03-22 10:40AM EDT | 165.00 | 41.20 | 37.00 | 41.50 | 0.00 | - | 10 | 0 | 0.00% |
| MRK250117P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 47.00 | 42.75 | 46.35 | 0.00 | - | 1 | 0 | 0.00% |
| MRK250117P00185000 | 2024-03-22 10:40AM EDT | 185.00 | 61.15 | 57.00 | 61.50 | 0.00 | - | 10 | 0 | 0.00% |
