認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215C00055000 | 2023-10-30 11:46AM EST | 55.00 | 48.20 | 45.90 | 46.95 | 0.00 | - | 3 | 51 | 0.00% |
| MRK231215C00060000 | 2023-10-30 2:37PM EST | 60.00 | 43.20 | 41.05 | 41.60 | 0.00 | - | 6 | 25 | 0.00% |
| MRK231215C00065000 | 2023-10-30 12:00PM EST | 65.00 | 38.50 | 36.05 | 36.70 | 0.00 | - | 5 | 12 | 0.00% |
| MRK231215C00070000 | 2023-11-20 11:49AM EST | 70.00 | 32.50 | 33.65 | 34.25 | 0.00 | - | 1 | 7 | 150.39% |
| MRK231215C00075000 | 2023-12-07 11:20AM EST | 75.00 | 29.50 | 28.30 | 30.45 | 0.00 | - | 1 | 24 | 160.35% |
| MRK231215C00080000 | 2023-11-27 9:51AM EST | 80.00 | 21.60 | 23.60 | 23.95 | 0.00 | - | 2 | 417 | 77.34% |
| MRK231215C00085000 | 2023-12-01 10:41AM EST | 85.00 | 18.22 | 18.25 | 19.00 | 0.00 | - | 1 | 436 | 88.48% |
| MRK231215C00089000 | 2023-11-27 3:58PM EST | 89.00 | 12.54 | 14.45 | 15.10 | 0.00 | - | - | 2 | 77.25% |
| MRK231215C00090000 | 2023-12-01 3:00PM EST | 90.00 | 13.38 | 13.70 | 14.35 | 0.00 | - | 3 | 152 | 68.85% |
| MRK231215C00095000 | 2023-12-05 11:31AM EST | 95.00 | 10.65 | 8.60 | 8.90 | 0.00 | - | 1 | 268 | 41.21% |
| MRK231215C00096000 | 2023-11-30 2:59PM EST | 96.00 | 6.00 | 7.45 | 7.90 | 0.00 | - | - | 20 | 37.31% |
| MRK231215C00097000 | 2023-12-01 1:48PM EST | 97.00 | 6.45 | 6.60 | 7.10 | 0.00 | - | 2 | 2 | 41.70% |
| MRK231215C00098000 | 2023-12-07 10:35AM EST | 98.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 1 | 5 | 40.33% |
| MRK231215C00099000 | 2023-12-04 11:11AM EST | 99.00 | 6.50 | 4.55 | 4.90 | 0.00 | - | 2 | 79 | 25.29% |
| MRK231215C00100000 | 2023-12-08 11:23AM EST | 100.00 | 3.26 | 3.45 | 3.95 | -1.10 | -25.23% | 17 | 995 | 23.05% |
| MRK231215C00101000 | 2023-12-08 2:56PM EST | 101.00 | 2.65 | 2.81 | 2.99 | -2.25 | -45.92% | 7 | 194 | 19.73% |
| MRK231215C00102000 | 2023-12-08 12:57PM EST | 102.00 | 1.98 | 1.96 | 2.13 | -0.72 | -26.67% | 8 | 1,367 | 18.07% |
| MRK231215C00103000 | 2023-12-08 3:32PM EST | 103.00 | 1.44 | 1.27 | 1.39 | -0.17 | -10.56% | 406 | 1,661 | 16.97% |
| MRK231215C00104000 | 2023-12-08 3:45PM EST | 104.00 | 0.84 | 0.74 | 0.83 | -0.11 | -11.58% | 565 | 2,569 | 16.55% |
| MRK231215C00105000 | 2023-12-08 3:58PM EST | 105.00 | 0.43 | 0.38 | 0.45 | -0.14 | -24.56% | 267 | 5,129 | 16.41% |
| MRK231215C00106000 | 2023-12-08 3:59PM EST | 106.00 | 0.22 | 0.18 | 0.22 | -0.10 | -31.25% | 287 | 421 | 16.41% |
| MRK231215C00107000 | 2023-12-08 3:52PM EST | 107.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 336 | 903 | 16.99% |
| MRK231215C00108000 | 2023-12-08 3:47PM EST | 108.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 4 | 317 | 18.56% |
| MRK231215C00109000 | 2023-12-08 1:34PM EST | 109.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 6 | 449 | 23.05% |
| MRK231215C00110000 | 2023-12-08 3:23PM EST | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 17,736 | 20.31% |
| MRK231215C00111000 | 2023-12-08 10:26AM EST | 111.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 1 | 55 | 25.39% |
| MRK231215C00112000 | 2023-12-05 3:37PM EST | 112.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 26 | 7 | 30.27% |
| MRK231215C00115000 | 2023-12-07 2:55PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 4,588 | 37.50% |
| MRK231215C00120000 | 2023-11-29 10:03AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 608 | 40.63% |
| MRK231215C00125000 | 2023-11-10 11:52AM EST | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 24 | 59.77% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215P00070000 | 2023-11-14 10:02AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 112.50% |
| MRK231215P00080000 | 2023-11-09 2:00PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 77.34% |
| MRK231215P00085000 | 2023-11-22 9:30AM EST | 85.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 791 | 65.23% |
| MRK231215P00087000 | 2023-12-01 3:54PM EST | 87.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 54.69% |
| MRK231215P00088000 | 2023-12-01 1:20PM EST | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 160 | 105 | 51.56% |
| MRK231215P00089000 | 2023-12-01 10:42AM EST | 89.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 53.52% |
| MRK231215P00090000 | 2023-12-08 2:17PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,514 | 40.63% |
| MRK231215P00091000 | 2023-12-01 3:04PM EST | 91.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 46.88% |
| MRK231215P00092000 | 2023-12-01 1:21PM EST | 92.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 43.36% |
| MRK231215P00093000 | 2023-12-07 2:17PM EST | 93.00 | 0.15 | 0.00 | 0.06 | +0.12 | +400.00% | 1 | 159 | 41.21% |
| MRK231215P00094000 | 2023-12-07 3:48PM EST | 94.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 402 | 452 | 36.72% |
| MRK231215P00095000 | 2023-12-08 3:32PM EST | 95.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 2,830 | 30.86% |
| MRK231215P00096000 | 2023-12-07 10:03AM EST | 96.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 143 | 32.72% |
| MRK231215P00097000 | 2023-12-07 11:36AM EST | 97.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 260 | 28.32% |
| MRK231215P00098000 | 2023-12-08 12:51PM EST | 98.00 | 0.10 | 0.05 | 0.08 | +0.02 | +25.00% | 11 | 194 | 25.49% |
| MRK231215P00099000 | 2023-12-08 2:35PM EST | 99.00 | 0.14 | 0.09 | 0.12 | +0.01 | +7.69% | 22 | 238 | 23.93% |
| MRK231215P00100000 | 2023-12-08 3:48PM EST | 100.00 | 0.16 | 0.16 | 0.19 | -0.11 | -40.74% | 356 | 4,789 | 22.66% |
| MRK231215P00101000 | 2023-12-08 3:53PM EST | 101.00 | 0.28 | 0.30 | 0.35 | -0.09 | -24.32% | 143 | 425 | 22.66% |
| MRK231215P00102000 | 2023-12-08 3:58PM EST | 102.00 | 0.56 | 0.56 | 0.61 | -0.04 | -6.67% | 165 | 526 | 22.90% |
| MRK231215P00103000 | 2023-12-08 3:55PM EST | 103.00 | 0.92 | 0.95 | 1.06 | -0.20 | -17.86% | 236 | 758 | 24.56% |
| MRK231215P00104000 | 2023-12-08 3:45PM EST | 104.00 | 1.43 | 1.46 | 1.62 | +0.07 | +5.15% | 12 | 167 | 26.00% |
| MRK231215P00105000 | 2023-12-08 1:57PM EST | 105.00 | 2.11 | 2.11 | 2.39 | +0.17 | +8.76% | 10 | 1,606 | 29.35% |
| MRK231215P00106000 | 2023-12-08 2:07PM EST | 106.00 | 3.45 | 2.94 | 3.15 | +1.59 | +85.48% | 3 | 254 | 31.20% |
| MRK231215P00107000 | 2023-12-08 10:26AM EST | 107.00 | 3.88 | 3.90 | 4.30 | +1.37 | +54.58% | 2 | 39 | 39.89% |
| MRK231215P00108000 | 2023-11-21 9:42AM EST | 108.00 | 5.45 | 4.35 | 5.30 | 0.00 | - | - | 4 | 45.31% |
| MRK231215P00109000 | 2023-11-20 11:49AM EST | 109.00 | 7.25 | 5.80 | 6.30 | 0.00 | - | - | 1 | 50.46% |
| MRK231215P00110000 | 2023-12-08 11:28AM EST | 110.00 | 7.59 | 6.80 | 7.30 | +0.94 | +14.14% | 5 | 378 | 55.37% |
| MRK231215P00111000 | 2023-12-05 1:04PM EST | 111.00 | 5.48 | 7.85 | 8.15 | 0.00 | - | 2 | 4 | 52.69% |
| MRK231215P00112000 | 2023-11-20 11:49AM EST | 112.00 | 10.15 | 8.65 | 9.15 | 0.00 | - | - | 1 | 54.20% |
| MRK231215P00113000 | 2023-11-24 9:36AM EST | 113.00 | 11.50 | 8.35 | 10.10 | 0.00 | - | 2 | 1 | 63.87% |
| MRK231215P00114000 | 2023-11-28 3:58PM EST | 114.00 | 14.35 | 10.80 | 11.05 | 0.00 | - | 7 | 9 | 62.94% |
| MRK231215P00115000 | 2023-12-04 9:36AM EST | 115.00 | 11.50 | 11.80 | 12.10 | 0.00 | - | 200 | 340 | 67.58% |
| MRK231215P00116000 | 2023-12-06 11:32AM EST | 116.00 | 10.95 | 12.30 | 13.30 | 0.00 | - | 2 | 12 | 66.41% |
| MRK231215P00117000 | 2023-11-30 3:39PM EST | 117.00 | 15.55 | 13.70 | 14.10 | 0.00 | - | 3 | 3 | 73.39% |
| MRK231215P00118000 | 2023-11-27 2:38PM EST | 118.00 | 17.40 | 14.05 | 15.35 | 0.00 | - | - | 4 | 69.63% |
| MRK231215P00120000 | 2023-11-28 3:24PM EST | 120.00 | 20.15 | 16.80 | 17.20 | 0.00 | - | 1 | 84 | 87.30% |
| MRK231215P00125000 | 2023-11-30 2:59PM EST | 125.00 | 23.75 | 21.55 | 22.20 | 0.00 | - | 1 | 23 | 99.02% |
| MRK231215P00135000 | 2023-11-28 1:58PM EST | 135.00 | 35.00 | 31.75 | 32.15 | 0.00 | - | 1 | 3 | 130.96% |
| MRK231215P00155000 | 2023-12-04 11:48AM EST | 155.00 | 50.60 | 51.35 | 52.10 | 0.00 | - | - | 1 | 166.11% |
