Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:95.00
認購期權範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00095000 | 2024-03-14 1:53PM EDT | 2024-04-19 | 25.90 | 29.40 | 32.15 | 0.00 | - | 2 | 3 | 202.05% |
| MRK240517C00095000 | 2024-04-10 10:38AM EDT | 2024-05-17 | 32.20 | 30.55 | 31.95 | 0.00 | - | 15 | 63 | 67.38% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 2024-06-21 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 61.02% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 2024-07-19 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 51.25% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 2024-09-20 | 38.40 | 31.90 | 33.70 | 0.00 | - | 1 | 123 | 42.76% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 2024-10-18 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 52.49% |
| MRK250117C00095000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 29.12 | 31.85 | 35.20 | 0.00 | - | 6 | 232 | 38.40% |
| MRK250620C00095000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 35.80 | 34.50 | 37.25 | +4.80 | +15.48% | 7 | 76 | 36.72% |
| MRK251219C00095000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 40.75 | 36.60 | 38.20 | 0.00 | - | 2 | 48 | 32.95% |
| MRK260116C00095000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 38.50 | 37.05 | 37.95 | 0.00 | - | 1 | 32 | 31.67% |
| MRK261218C00095000 | 2024-04-11 2:23PM EDT | 2026-12-18 | 40.61 | 38.15 | 40.80 | 0.00 | - | - | 11 | 30.61% |
認沽盤範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00095000 | 2024-04-09 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,491 | 93.75% |
| MRK240426P00095000 | 2024-03-21 10:42AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 77.73% |
| MRK240517P00095000 | 2024-04-15 2:43PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.15 | 0.00 | - | 12 | 852 | 48.93% |
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.38 | 0.00 | - | - | 1 | 52.44% |
| MRK240621P00095000 | 2024-04-15 1:50PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.39 | -0.04 | -19.05% | 2 | 1,220 | 40.21% |
| MRK240719P00095000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.38 | 0.00 | - | 1 | 229 | 33.59% |
| MRK240920P00095000 | 2024-04-08 10:27AM EDT | 2024-09-20 | 0.46 | 0.32 | 0.55 | 0.00 | - | 2 | 160 | 28.15% |
| MRK250117P00095000 | 2024-04-12 2:34PM EDT | 2025-01-17 | 1.23 | 1.11 | 1.50 | 0.00 | - | 36 | 1,245 | 27.45% |
| MRK250620P00095000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 2.11 | 1.76 | 2.22 | 0.00 | - | 1 | 83 | 24.87% |
| MRK251219P00095000 | 2024-03-11 12:22PM EDT | 2025-12-19 | 3.41 | 2.68 | 2.92 | 0.00 | - | 3 | 64 | 22.91% |
| MRK260116P00095000 | 2024-04-05 10:17AM EDT | 2026-01-16 | 2.95 | 3.00 | 3.15 | 0.00 | - | 55 | 145 | 23.04% |
