Merck & Co., Inc. (MRK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:85.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215C00085000 | 2023-12-01 10:41AM EST | 2023-12-15 | 18.22 | 18.25 | 19.00 | 0.00 | - | 1 | 436 | 104.69% |
| MRK231222C00085000 | 2023-11-07 1:24PM EST | 2023-12-22 | 20.15 | 18.85 | 19.00 | 0.00 | - | - | 85 | 62.89% |
| MRK240119C00085000 | 2023-12-04 3:55PM EST | 2024-01-19 | 20.23 | 18.50 | 19.00 | 0.00 | - | 13 | 1,178 | 36.96% |
| MRK240419C00085000 | 2023-12-01 9:37AM EST | 2024-04-19 | 18.84 | 19.55 | 20.05 | 0.00 | - | 1 | 91 | 31.31% |
| MRK240517C00085000 | 2023-11-27 10:52AM EST | 2024-05-17 | 18.55 | 19.95 | 20.45 | 0.00 | - | 1 | 50 | 31.14% |
| MRK240621C00085000 | 2023-11-14 12:03PM EST | 2024-06-21 | 20.15 | 20.45 | 21.00 | 0.00 | - | 5 | 51 | 31.29% |
| MRK240920C00085000 | 2023-12-07 10:45AM EST | 2024-09-20 | 21.89 | - | - | 0.00 | - | - | - | 0.00% |
| MRK250117C00085000 | 2023-11-27 12:19PM EST | 2025-01-17 | 20.74 | 22.50 | 23.10 | 0.00 | - | 1 | 96 | 28.82% |
| MRK250620C00085000 | 2023-11-02 9:36AM EST | 2025-06-20 | 24.60 | 22.55 | 24.40 | 0.00 | - | 20 | 90 | 27.96% |
| MRK251219C00085000 | 2023-12-07 12:25PM EST | 2025-12-19 | 25.22 | 24.85 | 27.00 | 0.00 | - | 2 | 103 | 29.96% |
| MRK260116C00085000 | 2023-12-07 12:25PM EST | 2026-01-16 | 25.32 | 23.95 | 26.50 | 0.00 | - | 2 | 185 | 28.35% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK231215P00085000 | 2023-11-22 9:30AM EST | 2023-12-15 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 791 | 76.95% |
| MRK231222P00085000 | 2023-12-08 3:49PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 393 | 45.31% |
| MRK240105P00085000 | 2023-12-06 12:15PM EST | 2024-01-05 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 37.40% |
| MRK240119P00085000 | 2023-12-08 10:13AM EST | 2024-01-19 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 14 | 3,278 | 30.66% |
| MRK240216P00085000 | 2023-12-01 3:16PM EST | 2024-02-16 | 0.21 | 0.18 | 0.23 | -0.05 | -19.23% | 60 | 76 | 27.88% |
| MRK240419P00085000 | 2023-12-07 10:31AM EST | 2024-04-19 | 0.61 | 0.57 | 0.61 | 0.00 | - | 24 | 2,220 | 25.12% |
| MRK240517P00085000 | 2023-12-07 2:45PM EST | 2024-05-17 | 0.91 | 0.76 | 0.84 | 0.00 | - | 1 | 73 | 24.89% |
| MRK240621P00085000 | 2023-12-07 9:58AM EST | 2024-06-21 | 1.25 | 1.07 | 1.17 | 0.00 | - | 2 | 883 | 24.90% |
| MRK240719P00085000 | 2023-12-08 3:40PM EST | 2024-07-19 | 1.25 | 1.21 | 1.27 | +0.10 | +8.70% | 2 | 19 | 23.89% |
| MRK250117P00085000 | 2023-12-04 10:23AM EST | 2025-01-17 | 2.64 | 2.62 | 2.77 | 0.00 | - | 1 | 1,294 | 23.58% |
| MRK250620P00085000 | 2023-12-07 12:40PM EST | 2025-06-20 | 3.50 | 3.50 | 4.00 | 0.00 | - | 1 | 210 | 23.60% |
| MRK251219P00085000 | 2023-12-05 12:55PM EST | 2025-12-19 | 4.40 | 4.55 | 5.10 | 0.00 | - | 1 | 100 | 23.07% |
| MRK260116P00085000 | 2023-12-05 12:50PM EST | 2026-01-16 | 4.55 | 4.70 | 6.90 | 0.00 | - | 1 | 254 | 26.58% |
