Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 70.70 | 74.85 | 0.00 | - | 3 | 3 | 62.95% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 57.00 | 60.95 | 0.00 | - | 1 | 2 | 52.70% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 55.35% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 40.10 | 42.95 | 0.00 | - | 1 | 17 | 41.46% |
| MRK250620C00095000 | 2024-04-15 2:52PM EDT | 95.00 | 35.80 | 35.70 | 36.95 | 0.00 | - | 7 | 69 | 34.29% |
| MRK250620C00100000 | 2024-04-24 3:33PM EDT | 100.00 | 32.50 | 29.60 | 34.40 | +1.97 | +6.45% | 2 | 43 | 36.75% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 33.90% |
| MRK250620C00110000 | 2024-04-15 10:25AM EDT | 110.00 | 25.30 | 22.40 | 25.30 | 0.00 | - | 8 | 1,028 | 30.28% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 19.00 | 18.90 | 23.40 | 0.00 | - | 3 | 191 | 32.35% |
| MRK250620C00120000 | 2024-04-01 2:37PM EDT | 120.00 | 20.45 | 17.30 | 19.15 | 0.00 | - | 4 | 293 | 29.14% |
| MRK250620C00125000 | 2024-04-19 3:45PM EDT | 125.00 | 14.50 | 14.30 | 15.05 | 0.00 | - | 4 | 277 | 26.00% |
| MRK250620C00130000 | 2024-04-17 2:34PM EDT | 130.00 | 11.10 | 11.65 | 14.50 | 0.00 | - | 1 | 987 | 29.02% |
| MRK250620C00135000 | 2024-04-22 11:46AM EDT | 135.00 | 9.90 | 8.10 | 9.65 | 0.00 | - | 55 | 422 | 23.64% |
| MRK250620C00140000 | 2024-04-23 12:37PM EDT | 140.00 | 7.80 | 7.35 | 7.65 | 0.00 | - | 2 | 242 | 22.99% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 145.00 | 6.05 | 4.40 | 6.00 | 0.00 | - | 29 | 188 | 22.47% |
| MRK250620C00150000 | 2024-04-23 12:37PM EDT | 150.00 | 4.75 | 4.40 | 4.65 | 0.00 | - | 21 | 145 | 22.03% |
| MRK250620C00155000 | 2024-04-23 10:30AM EDT | 155.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 1 | 207 | 21.64% |
| MRK250620C00160000 | 2024-04-12 3:36PM EDT | 160.00 | 2.57 | 2.48 | 3.00 | 0.00 | - | 2 | 30 | 22.17% |
| MRK250620C00165000 | 2024-04-04 9:32AM EDT | 165.00 | 2.52 | 1.81 | 2.28 | 0.00 | - | 70 | 83 | 21.88% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 1.35 | 2.11 | +0.06 | +4.03% | 5 | 17 | 22.94% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 1.01 | 1.77 | 0.00 | - | 2 | 15 | 23.28% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.85 | 1.83 | 0.00 | - | 7 | 10 | 24.90% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.27 | 1.17 | 0.00 | - | 128 | 131 | 23.52% |
| MRK250620C00190000 | 2024-03-19 9:31AM EDT | 190.00 | 0.36 | 0.35 | 2.73 | 0.00 | - | 1 | 1 | 30.65% |
| MRK250620C00195000 | 2024-04-11 3:37PM EDT | 195.00 | 0.41 | 0.00 | 4.70 | 0.00 | - | - | 1 | 37.67% |
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 | 2024-04-18 9:58AM EDT | 55.00 | 0.21 | 0.15 | 4.45 | 0.00 | - | 8 | 71 | 59.38% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 49.98% |
| MRK250620P00065000 | 2024-02-08 10:31AM EDT | 65.00 | 0.50 | 0.00 | 4.65 | 0.00 | - | 1 | 340 | 61.13% |
| MRK250620P00070000 | 2024-04-05 2:44PM EDT | 70.00 | 0.37 | 0.00 | 4.70 | 0.00 | - | 8 | 27 | 55.98% |
| MRK250620P00075000 | 2024-04-05 10:35AM EDT | 75.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 462 | 51.37% |
| MRK250620P00080000 | 2024-03-12 9:39AM EDT | 80.00 | 0.90 | 0.66 | 1.02 | 0.00 | - | 5 | 189 | 29.44% |
| MRK250620P00085000 | 2024-04-02 10:34AM EDT | 85.00 | 0.94 | 0.68 | 2.75 | 0.00 | - | 6 | 215 | 34.64% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 1.12 | 1.93 | 0.00 | - | 20 | 339 | 27.64% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 95.00 | 2.11 | 1.28 | 2.09 | 0.00 | - | 1 | 83 | 24.96% |
| MRK250620P00100000 | 2024-04-15 9:31AM EDT | 100.00 | 2.50 | 2.12 | 2.48 | 0.00 | - | 1 | 170 | 23.04% |
| MRK250620P00105000 | 2024-04-22 3:24PM EDT | 105.00 | 3.15 | 2.84 | 3.30 | 0.00 | - | 1 | 557 | 22.13% |
| MRK250620P00110000 | 2024-04-24 2:19PM EDT | 110.00 | 4.05 | 3.80 | 4.15 | -0.15 | -3.57% | 134 | 1,028 | 20.80% |
| MRK250620P00115000 | 2024-04-24 10:54AM EDT | 115.00 | 5.65 | 5.10 | 5.40 | +0.30 | +5.61% | 3 | 544 | 19.90% |
| MRK250620P00120000 | 2024-04-22 1:07PM EDT | 120.00 | 6.85 | 6.60 | 6.90 | 0.00 | - | 270 | 701 | 18.93% |
| MRK250620P00125000 | 2024-04-24 1:42PM EDT | 125.00 | 8.80 | 8.45 | 8.75 | -0.79 | -8.24% | 2 | 71 | 18.00% |
| MRK250620P00130000 | 2024-04-23 12:35PM EDT | 130.00 | 11.00 | 10.65 | 11.45 | 0.00 | - | 46 | 159 | 17.94% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 135.00 | 13.50 | 13.15 | 15.25 | 0.00 | - | 114 | 110 | 19.22% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 16.10 | 18.75 | 0.00 | - | 150 | 150 | 19.36% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 50.97% |
