MRK - Merck & Co., Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2025年12月19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
MRK251219C000550002023-05-25 1:49PM EDT55.0057.8754.9558.100.00--135.02%
MRK251219C000600002023-03-16 11:44AM EDT60.0048.2055.0558.500.00--348.98%
MRK251219C000700002023-05-04 9:36AM EDT70.0050.5043.1044.800.00-1130.31%
MRK251219C000750002023-04-04 11:12AM EDT75.0038.5345.1547.300.00--844.22%
MRK251219C000800002023-05-25 11:19AM EDT80.0037.4635.6537.600.00-3630.18%
MRK251219C000850002023-05-23 10:49AM EDT85.0035.1332.0033.400.00-19628.28%
MRK251219C000900002023-06-01 1:56PM EDT90.0029.0028.3529.95-1.25-4.13%38527.63%
MRK251219C000950002023-05-03 3:21PM EDT95.0032.4525.6027.750.00-376528.76%
MRK251219C001000002023-05-30 11:34AM EDT100.0022.5022.6525.050.00-12028.61%
MRK251219C001050002023-04-19 3:08PM EDT105.0023.6523.3024.750.00-3531.76%
MRK251219C001100002023-05-31 10:14AM EDT110.0017.1016.9518.450.00-15625.67%
MRK251219C001150002023-05-30 10:13AM EDT115.0015.2514.8516.050.00-323925.14%
MRK251219C001200002023-05-23 11:42AM EDT120.0015.1513.0014.150.00-222025.04%
MRK251219C001250002023-05-31 3:05PM EDT125.0011.2910.3512.200.00-25024.59%
MRK251219C001300002023-05-31 12:26PM EDT130.009.508.3511.050.00-36225.04%
MRK251219C001350002023-05-26 10:36AM EDT135.009.457.209.950.00-26325.33%
MRK251219C001400002023-05-17 9:50AM EDT140.009.005.657.450.00-13523.28%
MRK251219C001450002023-05-17 11:22AM EDT145.006.775.106.550.00-108523.41%
MRK251219C001500002023-03-30 3:03PM EDT150.004.356.257.300.00--526.07%
MRK251219C001600002023-05-01 10:13AM EDT160.005.402.524.400.00-3423.62%
MRK251219C001700002023-05-30 9:31AM EDT170.002.571.723.050.00-1007923.02%
認沽盤範圍2025年12月19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
MRK251219P000550002023-04-27 11:04AM EDT55.001.500.501.500.00-11831.89%
MRK251219P000600002023-05-26 1:40PM EDT60.001.901.161.800.00-1038029.94%
MRK251219P000650002023-05-17 10:40AM EDT65.002.151.812.460.00-21129.28%
MRK251219P000700002023-05-30 3:31PM EDT70.002.862.473.100.00-12328.13%
MRK251219P000750002023-05-17 12:28PM EDT75.003.552.934.950.00-52329.83%
MRK251219P000800002023-05-30 3:04PM EDT80.004.703.254.950.00-13226.46%
MRK251219P000850002023-05-30 10:29AM EDT85.005.204.605.850.00-202825.11%
MRK251219P000900002023-05-26 10:45AM EDT90.006.506.406.950.00-18023.94%
MRK251219P000950002023-05-02 3:31PM EDT95.007.197.758.900.00-5923.95%
MRK251219P001000002023-05-17 11:22AM EDT100.009.339.3010.500.00-101423.00%
MRK251219P001050002023-04-17 11:47AM EDT105.0010.809.3011.250.00--120.48%
MRK251219P001100002023-04-26 10:47AM EDT110.0012.9012.7014.050.00-1220.72%
MRK251219P001150002023-05-30 3:56PM EDT115.0016.2015.2515.750.00-2060619.01%
MRK251219P001200002023-05-17 11:22AM EDT120.0017.1517.7018.800.00-107518.85%
MRK251219P001350002023-05-23 10:13AM EDT135.0025.7026.8528.100.00-1216.19%
MRK251219P001450002023-05-23 3:57PM EDT145.0033.0534.1036.300.00--115.61%
MRK251219P001550002023-04-19 12:38PM EDT155.0040.8039.2541.550.00--50.00%
MRK251219P001600002023-05-30 10:20AM EDT160.0050.3248.5550.600.00-1117.31%
MRK251219P001650002023-03-10 4:12PM EDT165.0058.4250.5554.950.00--016.17%
MRK251219P001750002023-06-01 10:32AM EDT175.0064.6562.7065.85+1.02+1.60%9320.94%