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 |
---|---|---|---|---|---|---|---|---|---|---|
MRK240328C00125000 | 2024-03-28 3:33PM EDT | 2024-03-28 | 7.07 | 6.65 | 7.15 | +0.17 | +2.46% | 85 | 16,613 | 72.85% |
MRK240405C00125000 | 2024-03-28 2:32PM EDT | 2024-04-05 | 6.80 | 6.50 | 7.50 | -0.20 | -2.86% | 104 | 634 | 33.30% |
MRK240412C00125000 | 2024-03-28 2:06PM EDT | 2024-04-12 | 7.15 | 7.30 | 7.75 | -0.25 | -3.38% | 30 | 129 | 28.71% |
MRK240419C00125000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 7.80 | 7.60 | 7.85 | +0.30 | +4.00% | 54 | 15,045 | 25.10% |
MRK240426C00125000 | 2024-03-28 1:24PM EDT | 2024-04-26 | 8.03 | 8.20 | 8.45 | +0.38 | +4.97% | 4 | 45 | 27.47% |
MRK240503C00125000 | 2024-03-27 10:10AM EDT | 2024-05-03 | 7.83 | 8.35 | 8.65 | 0.00 | - | 1 | 1 | 26.27% |
MRK240517C00125000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 9.18 | 8.95 | 9.25 | +0.43 | +4.91% | 264 | 2,675 | 26.12% |
MRK240621C00125000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 10.20 | 10.00 | 10.10 | +0.30 | +3.05% | 34 | 4,819 | 24.01% |
MRK240719C00125000 | 2024-03-28 10:18AM EDT | 2024-07-19 | 10.20 | 10.50 | 10.65 | -0.35 | -3.32% | 25 | 1,889 | 22.98% |
MRK240920C00125000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 12.41 | 12.50 | 12.65 | -0.09 | -0.72% | 36 | 1,012 | 24.45% |
MRK241018C00125000 | 2024-03-28 2:14PM EDT | 2024-10-18 | 12.85 | 12.90 | 13.15 | -0.65 | -4.81% | 4 | 72 | 24.09% |
MRK250117C00125000 | 2024-03-27 3:05PM EDT | 2025-01-17 | 14.95 | 14.95 | 15.15 | 0.00 | - | 1 | 2,831 | 24.56% |
MRK250620C00125000 | 2024-03-28 11:16AM EDT | 2025-06-20 | 17.82 | 17.25 | 18.40 | +0.12 | +0.68% | 1 | 267 | 25.81% |
MRK251219C00125000 | 2024-03-27 2:48PM EDT | 2025-12-19 | 20.50 | 19.25 | 21.15 | 0.00 | - | 3 | 484 | 25.97% |
MRK260116C00125000 | 2024-03-27 3:01PM EDT | 2026-01-16 | 20.97 | 20.90 | 21.30 | 0.00 | - | 2 | 184 | 25.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MRK240328P00125000 | 2024-03-28 3:33PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 91 | 733 | 51.95% |
MRK240405P00125000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.16 | 0.01 | 0.09 | 0.00 | - | 72 | 295 | 21.09% |
MRK240412P00125000 | 2024-03-27 2:54PM EDT | 2024-04-12 | 0.18 | 0.11 | 0.15 | -0.02 | -10.00% | 6 | 952 | 17.68% |
MRK240419P00125000 | 2024-03-28 3:01PM EDT | 2024-04-19 | 0.25 | 0.21 | 0.25 | -0.11 | -30.56% | 28 | 2,333 | 16.75% |
MRK240426P00125000 | 2024-03-28 2:28PM EDT | 2024-04-26 | 0.65 | 0.55 | 0.62 | -0.07 | -9.72% | 2 | 71 | 19.39% |
MRK240503P00125000 | 2024-03-26 10:08AM EDT | 2024-05-03 | 3.81 | 0.68 | 0.77 | 0.00 | - | 1 | 1 | 18.89% |
MRK240517P00125000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 1.10 | 1.01 | 1.05 | -0.10 | -8.33% | 263 | 1,143 | 18.19% |
MRK240621P00125000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 1.79 | 1.77 | 1.81 | -0.16 | -8.21% | 100 | 1,133 | 17.93% |
MRK240719P00125000 | 2024-03-28 2:18PM EDT | 2024-07-19 | 2.35 | 2.22 | 2.27 | -0.25 | -9.62% | 49 | 442 | 17.49% |
MRK240920P00125000 | 2024-03-28 3:13PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.50 | -0.20 | -5.41% | 61 | 965 | 17.93% |
MRK241018P00125000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 3.90 | 3.70 | 4.20 | -3.95 | -50.32% | 27 | 47 | 18.65% |
MRK250117P00125000 | 2024-03-28 9:31AM EDT | 2025-01-17 | 5.25 | 5.00 | 5.20 | +0.13 | +2.54% | 20 | 2,160 | 17.85% |
MRK250620P00125000 | 2024-03-28 3:02PM EDT | 2025-06-20 | 6.97 | 6.65 | 7.05 | -3.59 | -34.00% | 1 | 68 | 17.90% |
MRK251219P00125000 | 2024-03-20 12:12PM EDT | 2025-12-19 | 11.70 | 8.25 | 8.75 | 0.00 | - | 1 | 46 | 17.73% |
MRK260116P00125000 | 2024-03-28 10:52AM EDT | 2026-01-16 | 8.90 | 8.35 | 8.90 | -0.02 | -0.22% | 121 | 1,061 | 17.57% |