香港股市 將收市,收市時間:4 小時 1 分鐘

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
125.37+0.31 (+0.25%)
收市:04:00PM EDT
126.60 +1.23 (+0.98%)
收市後: 07:45PM EDT
價內期權
認購期權範圍2024年4月19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
MRK240419C000700002024-03-13 3:57PM EDT70.0052.0054.3557.200.00-30432.81%
MRK240419C000750002024-03-13 3:57PM EDT75.0047.0049.4052.200.00-20392.19%
MRK240419C000800002024-03-13 3:45PM EDT80.0041.0044.6546.750.00-1901332.81%
MRK240419C000850002024-03-13 3:45PM EDT85.0036.1039.5541.300.00-1901224.22%
MRK240419C000900002024-04-05 12:38PM EDT90.0037.6033.9536.600.00-12344.73%
MRK240419C000950002024-04-16 3:08PM EDT95.0030.6629.3531.550.00-13174.61%
MRK240419C001000002024-04-01 10:52AM EDT100.0031.0023.6025.950.00-39,016211.33%
MRK240419C001050002024-04-17 12:16PM EDT105.0020.0018.5020.85-0.15-0.74%22,024166.89%
MRK240419C001070002024-04-11 1:20PM EDT107.0019.8017.3018.750.00-1311144.63%
MRK240419C001090002024-03-20 11:12AM EDT109.0014.4016.3018.250.00--18165.63%
MRK240419C001100002024-04-17 11:50AM EDT110.0015.6014.6516.00+0.35+2.30%383,186141.89%
MRK240419C001110002024-04-16 10:08AM EDT111.0015.1913.1515.550.00-528163.77%
MRK240419C001120002024-03-25 9:33AM EDT112.0013.0012.2015.000.00-1498.83%
MRK240419C001130002024-04-12 9:45AM EDT113.0013.4511.0513.600.00-26149.51%
MRK240419C001150002024-04-17 3:46PM EDT115.0010.609.5011.30-0.35-3.20%471,76055.08%
MRK240419C001160002024-03-19 12:21PM EDT116.007.208.1010.800.00-6658.98%
MRK240419C001170002024-04-15 2:04PM EDT117.009.808.109.200.00-3870.90%
MRK240419C001180002024-04-11 1:20PM EDT118.008.906.058.100.00-1687.01%
MRK240419C001190002024-04-10 1:19PM EDT119.007.754.657.650.00-210199.95%
MRK240419C001200002024-04-17 3:54PM EDT120.005.524.555.75-0.42-7.07%985,37455.96%
MRK240419C001210002024-04-15 10:58AM EDT121.006.203.505.700.00-114483.20%
MRK240419C001220002024-04-17 12:42PM EDT122.003.102.913.80-1.52-32.90%261,27543.07%
MRK240419C001230002024-04-16 1:55PM EDT123.002.502.412.83-0.47-15.82%158135.99%
MRK240419C001240002024-04-17 2:42PM EDT124.001.691.701.94-0.39-18.75%3471730.57%
MRK240419C001250002024-04-17 3:49PM EDT125.001.121.061.24-0.21-15.79%3,43310,69528.27%
MRK240419C001260002024-04-17 3:56PM EDT126.000.650.530.63-0.12-15.58%1,3121,62024.51%
MRK240419C001270002024-04-17 3:56PM EDT127.000.310.290.34-0.20-39.22%49197325.20%
MRK240419C001280002024-04-17 3:44PM EDT128.000.130.120.15-0.11-45.83%3099124.81%
MRK240419C001290002024-04-17 1:50PM EDT129.000.040.040.07-0.11-73.33%8756525.59%
MRK240419C001300002024-04-17 3:43PM EDT130.000.030.020.05-0.07-70.00%1,41015,69428.91%
MRK240419C001310002024-04-17 12:13PM EDT131.000.020.000.05-0.03-60.00%122,37433.59%
MRK240419C001320002024-04-17 3:44PM EDT132.000.020.000.77-0.08-80.00%11,85861.91%
MRK240419C001330002024-04-17 10:35AM EDT133.000.020.000.05-0.01-33.33%162742.97%
MRK240419C001340002024-04-17 12:00PM EDT134.000.020.000.54-0.01-33.33%147567.19%
MRK240419C001350002024-04-17 12:00PM EDT135.000.030.000.01+0.02+200.00%713,24741.41%
MRK240419C001360002024-04-15 3:02PM EDT136.000.010.000.520.00-2030777.25%
MRK240419C001400002024-04-15 9:54AM EDT140.000.010.000.010.00-11,34554.69%
MRK240419C001450002024-04-01 9:54AM EDT145.000.080.000.450.00-154116.99%
MRK240419C001500002024-04-08 3:54PM EDT150.000.010.000.050.00-225699.22%
MRK240419C001550002024-03-27 3:53PM EDT155.000.050.001.200.00-4874192.77%
MRK240419C001600002024-03-07 1:08PM EDT160.000.010.000.160.00-442150.78%
認沽盤範圍2024年4月19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
MRK240419P000550002023-10-27 2:05PM EDT55.000.070.010.190.00-22479.69%
MRK240419P000600002023-12-14 11:01AM EDT60.000.060.000.080.00-23387.50%
MRK240419P000650002024-01-12 3:48PM EDT65.000.050.000.150.00-1027375.00%
MRK240419P000700002023-12-01 3:03PM EDT70.000.140.000.140.00-2134332.81%
MRK240419P000750002024-02-07 11:48AM EDT75.000.040.000.280.00-466326.56%
MRK240419P000800002024-03-14 9:32AM EDT80.000.030.000.010.00-1286200.00%
MRK240419P000850002024-04-15 3:51PM EDT85.000.010.000.010.00-101,500175.00%
MRK240419P000900002024-04-12 3:37PM EDT90.000.030.000.010.00-41,321150.00%
MRK240419P000950002024-04-09 11:57AM EDT95.000.010.000.010.00-42,491128.13%
MRK240419P001000002024-04-17 3:00PM EDT100.000.010.000.020.00-6510,922112.50%
MRK240419P001040002024-04-17 1:58PM EDT104.000.020.010.02-0.01-33.33%248899.22%
MRK240419P001050002024-04-16 2:22PM EDT105.000.020.010.150.00-78,487118.36%
MRK240419P001060002024-04-15 3:33PM EDT106.000.040.010.230.00-49327120.70%
MRK240419P001070002024-04-15 12:07PM EDT107.000.040.010.100.00-47717101.56%
MRK240419P001080002024-04-15 3:44PM EDT108.000.050.001.280.00-2196157.23%
MRK240419P001090002024-04-15 2:18PM EDT109.000.050.001.210.00-3138147.56%
MRK240419P001100002024-04-17 3:15PM EDT110.000.020.010.24-0.01-33.33%182,48798.63%
MRK240419P001110002024-04-15 12:48PM EDT111.000.070.001.280.00-25143135.16%
MRK240419P001120002024-04-03 9:41AM EDT112.000.110.000.440.00-134097.85%
MRK240419P001130002024-04-17 12:52PM EDT113.000.030.010.54-0.02-40.00%112296.39%
MRK240419P001140002024-04-03 12:10PM EDT114.000.140.010.410.00-18484.57%
MRK240419P001150002024-04-17 12:42PM EDT115.000.030.010.06-0.02-40.00%175,88656.25%
MRK240419P001160002024-04-17 11:13AM EDT116.000.050.020.06-0.05-50.00%13852.34%
MRK240419P001170002024-04-15 11:15AM EDT117.000.100.020.230.00-411258.59%
MRK240419P001180002024-04-17 2:42PM EDT118.000.050.020.06-0.12-70.59%7027045.70%
MRK240419P001190002024-04-17 3:33PM EDT119.000.050.020.19-0.14-73.68%738651.95%
MRK240419P001200002024-04-17 1:42PM EDT120.000.060.030.16-0.04-40.00%146,27843.65%
MRK240419P001210002024-04-17 2:32PM EDT121.000.090.050.08-0.04-30.77%3139031.45%
MRK240419P001220002024-04-17 3:29PM EDT122.000.090.070.11-0.14-60.87%2736227.74%
MRK240419P001230002024-04-17 3:19PM EDT123.000.190.130.19-0.14-42.42%7541725.49%
MRK240419P001240002024-04-17 3:32PM EDT124.000.350.300.35-0.08-18.60%63350323.58%
MRK240419P001250002024-04-17 3:45PM EDT125.000.660.630.69-0.36-35.29%3934,76223.34%
MRK240419P001260002024-04-17 3:36PM EDT126.001.111.141.19-0.17-13.28%2851,16922.56%
MRK240419P001270002024-04-17 12:00PM EDT127.001.811.712.07-0.32-15.02%6192628.52%
MRK240419P001280002024-04-17 12:30PM EDT128.003.112.492.89+0.55+21.48%262529.79%
MRK240419P001290002024-04-17 9:45AM EDT129.003.322.953.85-0.37-10.03%524134.77%
MRK240419P001300002024-04-17 3:29PM EDT130.004.743.404.80+0.22+4.87%665438.18%
MRK240419P001310002024-04-17 2:28PM EDT131.006.154.355.85+0.92+17.59%38019747.07%
MRK240419P001320002024-04-17 2:28PM EDT132.007.155.257.50+0.65+10.00%2606882.37%
MRK240419P001330002024-04-17 2:05PM EDT133.008.155.608.60+1.01+14.15%1203693.26%
MRK240419P001340002024-04-10 2:48PM EDT134.007.166.6510.250.00-10064123.73%
MRK240419P001350002024-04-17 10:17AM EDT135.009.158.2010.75+1.60+21.19%1112112.89%
MRK240419P001360002024-04-15 3:18PM EDT136.0010.0510.3511.800.00-6088.77%
MRK240419P001400002024-04-17 12:49PM EDT140.0015.0514.4015.35+1.00+7.12%1096.09%
MRK240419P001450002024-04-04 3:59PM EDT145.0017.3518.1020.750.00-90173.93%
MRK240419P001500002024-04-08 11:36AM EDT150.0023.7523.2525.450.00-160184.08%
MRK240419P001550002023-11-01 3:34PM EDT155.0051.5051.6553.000.00--0877.44%