MRK - Merck & Co., Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00060000 | 2023-03-14 9:33AM EDT | 60.00 | 46.39 | 55.40 | 57.70 | 0.00 | - | 2 | 13 | 51.61% |
| MRK250620C00085000 | 2023-04-21 10:42AM EDT | 85.00 | 36.98 | 35.70 | 36.90 | 0.00 | - | 2 | 1 | 38.74% |
| MRK250620C00090000 | 2023-03-06 1:31PM EDT | 90.00 | 28.21 | 28.15 | 31.35 | 0.00 | - | 3 | 3 | 33.35% |
| MRK250620C00095000 | 2023-03-27 1:25PM EDT | 95.00 | 23.05 | 26.95 | 28.75 | 0.00 | - | 1 | 8 | 33.69% |
| MRK250620C00100000 | 2023-03-23 11:05AM EDT | 100.00 | 18.35 | 25.40 | 27.30 | 0.00 | - | 3 | 2 | 35.61% |
| MRK250620C00105000 | 2023-05-22 12:25PM EDT | 105.00 | 22.01 | 19.30 | 20.50 | 0.00 | - | 46 | 118 | 28.10% |
| MRK250620C00110000 | 2023-05-15 11:27AM EDT | 110.00 | 20.05 | 16.10 | 17.60 | 0.00 | - | 3 | 57 | 27.07% |
| MRK250620C00115000 | 2023-05-17 10:46AM EDT | 115.00 | 16.14 | 13.65 | 16.35 | 0.00 | - | 1 | 13 | 28.34% |
| MRK250620C00120000 | 2023-05-22 3:37PM EDT | 120.00 | 14.10 | 11.50 | 13.05 | 0.00 | - | 1 | 20 | 26.03% |
| MRK250620C00125000 | 2023-05-19 1:33PM EDT | 125.00 | 12.50 | 9.95 | 10.95 | 0.00 | - | 3 | 73 | 25.30% |
| MRK250620C00130000 | 2023-05-25 3:17PM EDT | 130.00 | 8.55 | 8.15 | 9.35 | 0.00 | - | 1 | 73 | 25.03% |
| MRK250620C00135000 | 2023-05-25 3:15PM EDT | 135.00 | 7.58 | 6.65 | 8.10 | 0.00 | - | 2 | 3 | 25.05% |
| MRK250620C00140000 | 2023-04-24 9:52AM EDT | 140.00 | 7.32 | 5.95 | 7.50 | 0.00 | - | - | 1 | 25.92% |
| MRK250620C00145000 | 2023-05-25 3:06PM EDT | 145.00 | 5.15 | 4.20 | 5.35 | 0.00 | - | 2 | 4 | 23.76% |
| MRK250620C00150000 | 2023-04-13 12:01PM EDT | 150.00 | 4.60 | 4.95 | 6.30 | 0.00 | - | 10 | 11 | 27.12% |
| MRK250620C00155000 | 2023-03-28 10:25AM EDT | 155.00 | 2.49 | 3.65 | 4.80 | 0.00 | - | 191 | 92 | 25.70% |
| MRK250620C00160000 | 2023-05-25 3:05PM EDT | 160.00 | 2.80 | 2.11 | 3.10 | 0.00 | - | 4 | 7 | 23.30% |
| MRK250620C00165000 | 2023-04-06 9:51AM EDT | 165.00 | 2.42 | 2.71 | 3.80 | 0.00 | - | 8 | 4 | 26.18% |
| MRK250620C00170000 | 2023-05-19 10:32AM EDT | 170.00 | 2.26 | 1.03 | 2.12 | 0.00 | - | 2 | 0 | 23.04% |
| MRK250620C00175000 | 2023-05-25 3:05PM EDT | 175.00 | 1.49 | 0.92 | 2.04 | +1.49 | - | - | 0 | 23.85% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2023-04-27 3:54PM EDT | 55.00 | 1.04 | 0.21 | 1.89 | 0.00 | - | 1 | 27 | 37.70% |
| MRK250620P00060000 | 2023-05-25 1:08PM EDT | 60.00 | 1.53 | 1.23 | 1.82 | 0.00 | - | 8 | 29 | 33.44% |
| MRK250620P00065000 | 2023-05-23 9:53AM EDT | 65.00 | 1.65 | 1.46 | 2.25 | 0.00 | - | 5 | 14 | 31.75% |
| MRK250620P00070000 | 2023-05-16 1:14PM EDT | 70.00 | 2.17 | 2.18 | 2.69 | 0.00 | - | 2 | 5 | 29.90% |
| MRK250620P00075000 | 2023-05-16 12:47PM EDT | 75.00 | 2.69 | 2.21 | 3.35 | 0.00 | - | 247 | 260 | 28.59% |
| MRK250620P00080000 | 2023-05-17 11:23AM EDT | 80.00 | 3.70 | 3.60 | 4.20 | 0.00 | - | 5 | 23 | 27.52% |
| MRK250620P00085000 | 2023-05-26 2:36PM EDT | 85.00 | 4.75 | 4.70 | 5.15 | +0.40 | +9.20% | 2 | 112 | 26.36% |
| MRK250620P00090000 | 2023-05-04 10:19AM EDT | 90.00 | 5.40 | 5.60 | 6.25 | 0.00 | - | 2 | 24 | 25.22% |
| MRK250620P00095000 | 2023-05-03 12:57PM EDT | 95.00 | 5.80 | 6.85 | 7.70 | 0.00 | - | 2 | 9 | 24.43% |
| MRK250620P00100000 | 2023-03-23 1:21PM EDT | 100.00 | 11.75 | 7.30 | 8.05 | 0.00 | - | 20 | 75 | 21.32% |
| MRK250620P00105000 | 2023-05-05 2:04PM EDT | 105.00 | 9.10 | 9.35 | 11.45 | 0.00 | - | 3 | 127 | 23.18% |
| MRK250620P00110000 | 2023-05-05 3:08PM EDT | 110.00 | 10.25 | 11.95 | 12.75 | 0.00 | - | 120 | 120 | 21.05% |
| MRK250620P00115000 | 2023-05-17 10:03AM EDT | 115.00 | 13.50 | 14.15 | 15.50 | 0.00 | - | 3 | 4 | 20.84% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 20.56% |
