Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230203C00085000 | 2023-01-25 10:21AM EST | 85.00 | 24.75 | 20.20 | 20.55 | 0.00 | - | 12 | 13 | 93.95% |
| MRK230203C00095000 | 2023-01-27 2:49PM EST | 95.00 | 10.65 | 10.25 | 10.65 | +10.65 | - | 60 | 0 | 57.72% |
| MRK230203C00097000 | 2023-01-26 1:36PM EST | 97.00 | 9.45 | 8.30 | 8.65 | +9.45 | - | - | 15 | 48.63% |
| MRK230203C00099000 | 2023-01-25 2:57PM EST | 99.00 | 9.75 | 6.40 | 6.80 | +9.75 | - | - | 3 | 45.02% |
| MRK230203C00100000 | 2023-01-27 12:36PM EST | 100.00 | 5.97 | 5.50 | 5.85 | -0.63 | -9.55% | 21 | 47 | 41.55% |
| MRK230203C00101000 | 2023-01-27 1:30PM EST | 101.00 | 4.70 | 4.60 | 5.00 | -1.20 | -20.34% | 24 | 28 | 40.38% |
| MRK230203C00102000 | 2023-01-27 2:05PM EST | 102.00 | 3.95 | 3.85 | 4.05 | -0.88 | -18.22% | 8 | 22 | 35.84% |
| MRK230203C00103000 | 2023-01-27 10:41AM EST | 103.00 | 3.42 | 3.05 | 3.25 | +3.42 | - | 1 | 0 | 34.11% |
| MRK230203C00104000 | 2023-01-26 2:44PM EST | 104.00 | 2.91 | 2.39 | 2.50 | +2.91 | - | - | 38 | 32.18% |
| MRK230203C00105000 | 2023-01-27 2:50PM EST | 105.00 | 1.96 | 1.79 | 1.85 | -0.39 | -16.60% | 48 | 152 | 30.71% |
| MRK230203C00106000 | 2023-01-27 3:59PM EST | 106.00 | 1.28 | 1.26 | 1.32 | +1.28 | - | 650 | 421 | 29.79% |
| MRK230203C00107000 | 2023-01-27 3:54PM EST | 107.00 | 0.85 | 0.84 | 0.91 | -0.77 | -47.53% | 239 | 12,297 | 29.30% |
| MRK230203C00108000 | 2023-01-27 3:59PM EST | 108.00 | 0.57 | 0.54 | 0.60 | -0.57 | -50.00% | 942 | 786 | 28.86% |
| MRK230203C00109000 | 2023-01-27 3:55PM EST | 109.00 | 0.37 | 0.32 | 0.39 | -0.38 | -50.67% | 1,154 | 405 | 28.91% |
| MRK230203C00110000 | 2023-01-27 3:59PM EST | 110.00 | 0.22 | 0.19 | 0.24 | -0.28 | -56.00% | 556 | 1,640 | 28.76% |
| MRK230203C00111000 | 2023-01-27 3:59PM EST | 111.00 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 60 | 317 | 29.10% |
| MRK230203C00112000 | 2023-01-27 3:38PM EST | 112.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 129 | 417 | 29.88% |
| MRK230203C00113000 | 2023-01-27 12:16PM EST | 113.00 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 333 | 168 | 31.06% |
| MRK230203C00114000 | 2023-01-27 3:18PM EST | 114.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 53 | 153 | 36.62% |
| MRK230203C00115000 | 2023-01-27 1:38PM EST | 115.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 71 | 223 | 38.18% |
| MRK230203C00116000 | 2023-01-27 2:20PM EST | 116.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 50 | 164 | 39.26% |
| MRK230203C00117000 | 2023-01-27 9:52AM EST | 117.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 108 | 40.82% |
| MRK230203C00118000 | 2023-01-27 3:56PM EST | 118.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 5 | 52 | 43.75% |
| MRK230203C00119000 | 2023-01-23 10:25AM EST | 119.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 28 | 21 | 48.83% |
| MRK230203C00120000 | 2023-01-24 2:29PM EST | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 203 | 47.27% |
| MRK230203C00121000 | 2023-01-23 10:53AM EST | 121.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 17 | 54.30% |
| MRK230203C00122000 | 2023-01-11 1:31PM EST | 122.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 125 | 51.56% |
| MRK230203C00123000 | 2023-01-26 11:02AM EST | 123.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 55.86% |
| MRK230203C00124000 | 2023-01-19 10:08AM EST | 124.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 59.38% |
| MRK230203C00125000 | 2023-01-27 11:08AM EST | 125.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 10 | 68 | 57.81% |
| MRK230203C00126000 | 2023-01-12 1:06PM EST | 126.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 71 | 55.47% |
| MRK230203C00127000 | 2023-01-12 1:02PM EST | 127.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 20 | 63.28% |
| MRK230203C00130000 | 2023-01-27 11:06AM EST | 130.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 1 | 60.94% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK230203P00085000 | 2023-01-27 9:32AM EST | 85.00 | 0.50 | 0.00 | 0.02 | +0.44 | +733.33% | 1 | 3 | 64.06% |
| MRK230203P00090000 | 2023-01-27 3:20PM EST | 90.00 | 0.02 | 0.02 | 0.05 | +0.02 | - | 27 | 48 | 56.25% |
| MRK230203P00092000 | 2023-01-27 1:40PM EST | 92.00 | 0.23 | 0.00 | 0.04 | +0.23 | - | 1 | - | 50.39% |
| MRK230203P00093000 | 2023-01-27 2:06PM EST | 93.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 24 | 51 | 48.44% |
| MRK230203P00094000 | 2023-01-27 9:50AM EST | 94.00 | 0.04 | 0.04 | 0.06 | +0.04 | - | 4 | 5 | 46.09% |
| MRK230203P00095000 | 2023-01-27 2:24PM EST | 95.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 2 | 30 | 43.75% |
| MRK230203P00096000 | 2023-01-27 3:39PM EST | 96.00 | 0.08 | 0.06 | 0.09 | +0.08 | - | 3 | 1 | 41.80% |
| MRK230203P00098000 | 2023-01-27 3:10PM EST | 98.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 6 | 20 | 37.50% |
| MRK230203P00099000 | 2023-01-27 3:23PM EST | 99.00 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 35 | 220 | 35.94% |
| MRK230203P00100000 | 2023-01-27 3:31PM EST | 100.00 | 0.23 | 0.23 | 0.26 | +0.05 | +27.78% | 150 | 178 | 34.38% |
| MRK230203P00101000 | 2023-01-27 3:26PM EST | 101.00 | 0.34 | 0.32 | 0.38 | +0.03 | +9.68% | 16 | 139 | 33.59% |
| MRK230203P00102000 | 2023-01-27 3:53PM EST | 102.00 | 0.51 | 0.46 | 0.54 | +0.14 | +37.84% | 46 | 148 | 32.62% |
| MRK230203P00103000 | 2023-01-27 3:55PM EST | 103.00 | 0.72 | 0.68 | 0.74 | +0.21 | +41.18% | 103 | 307 | 31.30% |
| MRK230203P00104000 | 2023-01-27 3:53PM EST | 104.00 | 1.02 | 0.94 | 1.03 | +0.34 | +50.00% | 174 | 116 | 30.42% |
| MRK230203P00105000 | 2023-01-27 3:57PM EST | 105.00 | 1.38 | 1.31 | 1.40 | +0.42 | +43.75% | 1,196 | 667 | 29.42% |
| MRK230203P00106000 | 2023-01-27 3:46PM EST | 106.00 | 1.78 | 1.78 | 1.88 | +0.47 | +35.88% | 104 | 788 | 28.66% |
| MRK230203P00107000 | 2023-01-27 3:52PM EST | 107.00 | 2.42 | 2.36 | 2.47 | +0.69 | +39.88% | 75 | 427 | 28.08% |
| MRK230203P00108000 | 2023-01-27 3:11PM EST | 108.00 | 2.84 | 3.05 | 3.20 | +0.60 | +26.79% | 58 | 198 | 28.42% |
| MRK230203P00109000 | 2023-01-27 2:54PM EST | 109.00 | 3.75 | 3.70 | 4.00 | +0.90 | +31.58% | 36 | 617 | 28.61% |
| MRK230203P00110000 | 2023-01-27 2:55PM EST | 110.00 | 4.60 | 4.70 | 4.90 | +0.86 | +22.99% | 25 | 337 | 30.18% |
| MRK230203P00111000 | 2023-01-27 3:11PM EST | 111.00 | 5.41 | 5.55 | 5.85 | +0.41 | +8.20% | 13 | 184 | 32.52% |
| MRK230203P00112000 | 2023-01-27 3:56PM EST | 112.00 | 6.65 | 6.50 | 6.85 | +0.93 | +16.26% | 24 | 1,082 | 36.52% |
| MRK230203P00113000 | 2023-01-27 2:01PM EST | 113.00 | 7.70 | 7.45 | 7.80 | +1.10 | +16.67% | 2 | 75 | 37.99% |
| MRK230203P00114000 | 2023-01-26 3:52PM EST | 114.00 | 7.18 | 8.40 | 8.90 | 0.00 | - | 6 | 35 | 46.29% |
| MRK230203P00115000 | 2023-01-27 3:58PM EST | 115.00 | 9.61 | 9.35 | 9.85 | +0.66 | +7.37% | 6 | 86 | 47.66% |
| MRK230203P00116000 | 2023-01-25 12:50PM EST | 116.00 | 6.70 | 10.30 | 10.90 | 0.00 | - | 15 | 19 | 53.61% |
| MRK230203P00117000 | 2023-01-27 1:31PM EST | 117.00 | 11.85 | 11.40 | 12.05 | +1.15 | +10.75% | 2 | 12 | 63.72% |
| MRK230203P00118000 | 2023-01-27 12:56PM EST | 118.00 | 12.50 | 12.00 | 12.80 | +0.80 | +6.84% | 1 | 11 | 54.98% |
| MRK230203P00119000 | 2023-01-23 1:24PM EST | 119.00 | 9.00 | 13.35 | 14.05 | +9.00 | - | - | 0 | 50.00% |
| MRK230203P00120000 | 2023-01-10 9:34AM EST | 120.00 | 10.05 | 14.35 | 14.80 | 0.00 | - | 2 | 0 | 61.23% |
| MRK230203P00121000 | 2023-01-10 3:15PM EST | 121.00 | 10.15 | 15.30 | 15.80 | 0.00 | - | - | 0 | 64.26% |
| MRK230203P00123000 | 2023-01-11 12:51PM EST | 123.00 | 12.56 | 17.30 | 17.85 | 0.00 | - | 1 | 0 | 73.73% |
| MRK230203P00125000 | 2023-01-23 10:00AM EST | 125.00 | 15.60 | 19.35 | 19.80 | +15.60 | - | - | 0 | 75.98% |
