Merck & Co., Inc. (MRK)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419C00130000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 75 | 15,610 | 38.28% |
| MRK240426C00130000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 0.62 | 0.65 | 0.70 | -0.10 | -13.89% | 94 | 562 | 31.25% |
| MRK240503C00130000 | 2024-04-18 3:37PM EDT | 2024-05-03 | 0.88 | 0.83 | 0.98 | -0.01 | -1.12% | 15 | 164 | 26.42% |
| MRK240510C00130000 | 2024-04-18 2:15PM EDT | 2024-05-10 | 1.12 | 1.16 | 1.24 | -0.61 | -35.26% | 1 | 12 | 24.41% |
| MRK240517C00130000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 1.49 | 1.43 | 1.47 | -0.04 | -2.61% | 289 | 11,418 | 23.17% |
| MRK240524C00130000 | 2024-04-16 2:43PM EDT | 2024-05-24 | 1.91 | 1.59 | 1.77 | 0.00 | - | 1 | 4 | 22.97% |
| MRK240621C00130000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 2.46 | 2.42 | 2.48 | -0.13 | -5.02% | 379 | 3,970 | 20.95% |
| MRK240719C00130000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 87 | 1,485 | 21.15% |
| MRK240920C00130000 | 2024-04-18 3:26PM EDT | 2024-09-20 | 5.15 | 4.90 | 5.40 | -0.05 | -0.96% | 28 | 2,058 | 22.76% |
| MRK241018C00130000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 5.80 | 5.90 | 6.05 | -0.35 | -5.69% | 12 | 424 | 22.81% |
| MRK250117C00130000 | 2024-04-18 11:01AM EDT | 2025-01-17 | 7.95 | 8.00 | 8.25 | 0.00 | - | 201 | 3,061 | 23.76% |
| MRK250620C00130000 | 2024-04-17 2:34PM EDT | 2025-06-20 | 11.10 | 11.05 | 11.35 | 0.00 | - | 1 | 987 | 24.74% |
| MRK251219C00130000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 14.55 | 13.75 | 14.50 | 0.00 | - | 3 | 160 | 25.60% |
| MRK260116C00130000 | 2024-04-17 1:21PM EDT | 2026-01-16 | 14.20 | 14.25 | 15.40 | 0.00 | - | 3 | 232 | 26.40% |
| MRK261218C00130000 | 2024-04-18 9:42AM EDT | 2026-12-18 | 18.18 | 17.65 | 19.40 | +0.08 | +0.44% | 1 | 5 | 26.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240419P00130000 | 2024-04-18 1:40PM EDT | 2024-04-19 | 5.00 | 4.65 | 4.95 | +0.26 | +5.49% | 40 | 201 | 56.06% |
| MRK240426P00130000 | 2024-04-17 1:29PM EDT | 2024-04-26 | 5.55 | 5.25 | 5.45 | +0.18 | +3.35% | 1 | 70 | 30.91% |
| MRK240503P00130000 | 2024-04-18 11:04AM EDT | 2024-05-03 | 5.55 | 5.30 | 5.60 | +0.95 | +20.65% | 3 | 23 | 24.54% |
| MRK240517P00130000 | 2024-04-18 10:13AM EDT | 2024-05-17 | 6.03 | 5.75 | 6.00 | -0.01 | -0.17% | 1 | 1,827 | 21.18% |
| MRK240621P00130000 | 2024-04-18 1:29PM EDT | 2024-06-21 | 6.98 | 6.60 | 6.80 | +0.74 | +11.86% | 2 | 1,106 | 18.63% |
| MRK240719P00130000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 7.25 | 7.10 | 7.35 | -0.10 | -1.36% | 1 | 509 | 17.91% |
| MRK240920P00130000 | 2024-04-18 2:29PM EDT | 2024-09-20 | 8.70 | 8.40 | 8.60 | +0.75 | +9.43% | 23 | 777 | 17.84% |
| MRK241018P00130000 | 2024-04-18 3:48PM EDT | 2024-10-18 | 9.00 | 8.25 | 9.10 | +0.05 | +0.56% | 15 | 592 | 17.88% |
| MRK250117P00130000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 10.00 | 10.10 | 10.40 | 0.00 | - | 12 | 1,360 | 17.68% |
| MRK250620P00130000 | 2024-04-17 2:36PM EDT | 2025-06-20 | 12.00 | 11.85 | 12.10 | 0.00 | - | 1 | 118 | 17.32% |
| MRK251219P00130000 | 2024-04-18 11:09AM EDT | 2025-12-19 | 13.55 | 13.00 | 13.65 | +1.55 | +12.92% | 100 | 604 | 16.93% |
| MRK260116P00130000 | 2024-04-08 11:36AM EDT | 2026-01-16 | 12.90 | 13.55 | 13.95 | 0.00 | - | 5 | 371 | 17.01% |
