香港股市 已收市

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
105.39-0.45 (-0.43%)
收市:04:00PM EDT
105.60 +0.21 (+0.20%)
市前: 09:10AM EDT
價內期權
認購期權範圍2023年9月29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
MRK230929C000700002023-09-08 11:07AM EDT70.0038.900.000.000.00-200.00%
MRK230929C000750002023-09-08 9:46AM EDT75.0033.200.000.000.00-100.00%
MRK230929C000800002023-09-07 1:58PM EDT80.0028.250.000.000.00--00.00%
MRK230929C000850002023-09-13 2:50PM EDT85.0023.100.000.000.00-1000.00%
MRK230929C000900002023-09-25 3:32PM EDT90.0015.750.000.000.00-110.00%
MRK230929C000920002023-09-25 2:08PM EDT92.0013.650.000.000.00-110.00%
MRK230929C000930002023-09-25 10:41AM EDT93.0012.650.000.000.00-120.00%
MRK230929C000940002023-09-25 12:00PM EDT94.0012.050.000.000.00-110.00%
MRK230929C000950002023-09-13 2:50PM EDT95.0013.000.000.000.00-1000.00%
MRK230929C000960002023-09-25 12:07PM EDT96.0010.050.000.000.00-1170.00%
MRK230929C000970002023-09-26 11:02AM EDT97.009.050.000.000.00-550.00%
MRK230929C000980002023-09-13 2:50PM EDT98.0010.100.000.000.00-1000.00%
MRK230929C000990002023-09-08 11:03AM EDT99.009.900.000.000.00-400.00%
MRK230929C001000002023-09-26 9:54AM EDT100.005.950.000.000.00-120.00%
MRK230929C001010002023-09-14 11:27AM EDT101.006.920.000.000.00-110.00%
MRK230929C001020002023-09-25 11:04AM EDT102.003.660.000.000.00-550.00%
MRK230929C001030002023-09-21 9:32AM EDT103.004.300.000.000.00-110.00%
MRK230929C001040002023-09-18 2:54PM EDT104.004.170.000.000.00-7120.00%
MRK230929C001050002023-09-26 3:38PM EDT105.001.180.000.000.00-222920.00%
MRK230929C001060002023-09-26 3:49PM EDT106.000.710.000.000.00-1298141.56%
MRK230929C001070002023-09-26 3:59PM EDT107.000.340.000.000.00-2444856.25%
MRK230929C001080002023-09-26 3:59PM EDT108.000.130.000.000.00-9,7141,5646.25%
MRK230929C001090002023-09-26 3:55PM EDT109.000.070.000.000.00-21233212.50%
MRK230929C001100002023-09-26 1:43PM EDT110.000.040.000.000.00-1082,68912.50%
MRK230929C001110002023-09-26 3:00PM EDT111.000.030.000.000.00-2328712.50%
MRK230929C001120002023-09-26 1:56PM EDT112.000.020.000.000.00-1366612.50%
MRK230929C001130002023-09-26 3:47PM EDT113.000.020.000.000.00-724225.00%
MRK230929C001140002023-09-26 3:46PM EDT114.000.020.000.000.00-340625.00%
MRK230929C001150002023-09-26 3:01PM EDT115.000.020.000.000.00-21,95725.00%
MRK230929C001160002023-09-26 12:56PM EDT116.000.020.000.000.00-69125.00%
MRK230929C001170002023-09-19 2:02PM EDT117.000.010.000.000.00-1610525.00%
MRK230929C001180002023-09-18 10:37AM EDT118.000.020.000.000.00-98125.00%
MRK230929C001190002023-09-14 9:37AM EDT119.000.020.000.000.00-11925.00%
MRK230929C001200002023-09-07 12:58PM EDT120.000.030.000.000.00-2003425.00%
MRK230929C001210002023-09-05 10:29AM EDT121.000.030.000.000.00-6525.00%
認沽盤範圍2023年9月29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
MRK230929P000750002023-09-25 3:43PM EDT75.000.010.000.000.00-51050.00%
MRK230929P000800002023-08-14 10:25AM EDT80.000.050.000.100.00--1135.94%
MRK230929P000900002023-09-05 3:01PM EDT90.000.040.000.000.00-2208150.00%
MRK230929P000920002023-09-18 2:21PM EDT92.000.020.000.000.00-7018425.00%
MRK230929P000930002023-09-19 3:47PM EDT93.000.020.000.000.00-77725.00%
MRK230929P000940002023-09-25 9:31AM EDT94.000.010.000.000.00-14925.00%
MRK230929P000950002023-09-26 10:36AM EDT95.000.010.000.000.00-21025.00%
MRK230929P000960002023-09-25 3:23PM EDT96.000.020.000.000.00-273525.00%
MRK230929P000970002023-09-26 1:44PM EDT97.000.020.000.000.00-1214025.00%
MRK230929P000980002023-09-26 1:44PM EDT98.000.020.000.000.00-163725.00%
MRK230929P000990002023-09-26 2:31PM EDT99.000.030.000.000.00-203512.50%
MRK230929P001000002023-09-26 12:52PM EDT100.000.050.000.000.00-648512.50%
MRK230929P001010002023-09-26 2:14PM EDT101.000.080.000.000.00-5421512.50%
MRK230929P001020002023-09-26 11:06AM EDT102.000.130.000.000.00-129812.50%
MRK230929P001030002023-09-26 2:45PM EDT103.000.220.000.000.00-1743266.25%
MRK230929P001040002023-09-26 3:25PM EDT104.000.420.000.000.00-312043.13%
MRK230929P001050002023-09-26 3:49PM EDT105.000.700.000.000.00-3511,1921.56%
MRK230929P001060002023-09-26 3:59PM EDT106.001.170.000.000.00-761,4120.00%
MRK230929P001070002023-09-26 2:23PM EDT107.001.740.000.000.00-213110.00%
MRK230929P001080002023-09-26 11:53AM EDT108.002.330.000.000.00-403430.00%
MRK230929P001090002023-09-26 2:39PM EDT109.003.550.000.000.00-31790.00%
MRK230929P001100002023-09-26 9:50AM EDT110.004.040.000.000.00-1890.00%
MRK230929P001110002023-09-25 10:30AM EDT111.005.500.000.000.00-2320.00%
MRK230929P001120002023-09-22 12:56PM EDT112.005.300.000.000.00-220.00%
MRK230929P001130002023-09-21 3:32PM EDT113.005.950.000.000.00-120.00%
MRK230929P001140002023-09-21 10:21AM EDT114.006.350.000.000.00--20.00%
MRK230929P001150002023-09-25 3:48PM EDT115.009.250.000.000.00-140.00%
MRK230929P001160002023-09-25 3:31PM EDT116.0010.400.000.000.00-230.00%
MRK230929P001170002023-09-25 3:03PM EDT117.0011.600.000.000.00-250.00%
MRK230929P001180002023-09-20 2:18PM EDT118.0010.250.000.000.00--10.00%
MRK230929P001190002023-09-25 2:22PM EDT119.0013.600.000.000.00-6260.00%
MRK230929P001200002023-09-25 9:56AM EDT120.0014.700.000.000.00-100.00%
MRK230929P001230002023-09-22 3:34PM EDT123.0016.250.000.000.00--40.00%
MRK230929P001250002023-09-25 1:28PM EDT125.0019.500.000.000.00-440.00%
MRK230929P001350002023-09-20 10:03AM EDT135.0027.250.000.000.00-100.00%
MRK230929P001400002023-09-15 3:54PM EDT140.0032.600.000.000.00--00.00%
MRK230929P001600002023-09-20 12:14PM EDT160.0051.950.000.000.00--00.00%