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
124.05-2.91 (-2.29%)
收市:04:00PM EST
124.35 +0.30 (+0.24%)
市前: 06:38AM EST
價內期權
認購期權範圍2024年3月8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
MRK240308C001000002024-03-01 10:56AM EST100.0027.800.000.000.00-100.00%
MRK240308C001060002024-03-04 3:49PM EST106.0018.150.000.000.00-300.00%
MRK240308C001080002024-03-04 11:04AM EST108.0016.310.000.000.00-300.00%
MRK240308C001090002024-03-04 12:41PM EST109.0015.300.000.000.00-800.00%
MRK240308C001100002024-02-28 10:38AM EST110.0018.680.000.000.00-270.00%
MRK240308C001110002024-03-01 10:34AM EST111.0016.540.000.000.00-1000.00%
MRK240308C001130002024-03-04 12:03PM EST113.0011.050.000.000.00-400.00%
MRK240308C001150002024-03-04 10:50AM EST115.009.550.000.000.00-22190.00%
MRK240308C001160002024-03-01 3:34PM EST116.0011.220.000.000.00-340.00%
MRK240308C001170002024-03-04 12:35PM EST117.007.290.000.000.00-85650.00%
MRK240308C001180002024-02-12 10:54AM EST118.007.450.000.000.00-13230.00%
MRK240308C001190002024-03-04 3:00PM EST119.005.050.000.000.00-1100.00%
MRK240308C001200002024-03-04 3:43PM EST120.003.840.000.000.00-13410.00%
MRK240308C001210002024-03-04 1:04PM EST121.003.300.000.000.00-1200.00%
MRK240308C001220002024-03-04 1:04PM EST122.002.420.000.000.00-2140.00%
MRK240308C001230002024-03-04 3:48PM EST123.001.670.000.000.00-7800.00%
MRK240308C001240002024-03-04 3:52PM EST124.001.180.000.000.00-2952620.00%
MRK240308C001250002024-03-04 3:59PM EST125.000.710.000.000.00-8516711.56%
MRK240308C001260002024-03-04 3:57PM EST126.000.400.000.000.00-34793.13%
MRK240308C001270002024-03-04 1:50PM EST127.000.180.000.000.00-5406396.25%
MRK240308C001280002024-03-04 3:53PM EST128.000.140.000.000.00-3474606.25%
MRK240308C001290002024-03-04 3:11PM EST129.000.060.000.000.00-1,8161,81812.50%
MRK240308C001300002024-03-04 3:58PM EST130.000.050.000.000.00-4565112.50%
MRK240308C001310002024-03-04 12:47PM EST131.000.020.000.000.00-1665512.50%
MRK240308C001320002024-03-04 3:34PM EST132.000.010.000.000.00-10419912.50%
MRK240308C001330002024-03-04 11:57AM EST133.000.030.000.000.00-148612.50%
MRK240308C001340002024-03-04 10:24AM EST134.000.030.000.000.00-203212.50%
MRK240308C001350002024-02-29 3:06PM EST135.000.040.000.000.00-349925.00%
MRK240308C001360002024-02-27 10:33AM EST136.000.040.000.000.00-1025.00%
MRK240308C001370002024-02-27 9:45AM EST137.000.090.000.000.00-1025.00%
MRK240308C001390002024-02-28 11:35AM EST139.000.030.000.000.00--125.00%
MRK240308C001400002024-02-27 2:56PM EST140.000.010.000.000.00-1325.00%
認沽盤範圍2024年3月8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
MRK240308P001040002024-01-29 12:00PM EST104.000.140.000.090.00--076.56%
MRK240308P001050002024-02-16 1:50PM EST105.000.060.000.000.00-1325.00%
MRK240308P001060002024-02-05 2:07PM EST106.000.060.000.000.00-1025.00%
MRK240308P001080002024-02-23 2:08PM EST108.000.040.000.000.00-202025.00%
MRK240308P001090002024-02-05 2:07PM EST109.000.080.000.000.00-1025.00%
MRK240308P001100002024-02-12 11:26AM EST110.000.080.000.000.00-6025.00%
MRK240308P001120002024-02-06 3:50PM EST112.000.090.000.000.00--025.00%
MRK240308P001130002024-02-09 3:07PM EST113.000.100.000.000.00--025.00%
MRK240308P001140002024-02-12 2:24PM EST114.000.130.000.000.00-41225.00%
MRK240308P001150002024-02-20 9:33AM EST115.000.240.000.000.00-1212.50%
MRK240308P001160002024-02-02 11:06AM EST116.000.250.000.220.00-1046.29%
MRK240308P001170002024-02-07 11:24AM EST117.000.160.000.000.00-1012.50%
MRK240308P001180002024-02-09 11:51AM EST118.000.240.000.000.00-10031312.50%
MRK240308P001190002024-03-04 1:54PM EST119.000.110.000.000.00-10512912.50%
MRK240308P001200002024-03-04 3:31PM EST120.000.140.000.000.00-6306.25%
MRK240308P001210002024-03-04 3:23PM EST121.000.320.000.000.00-2106.25%
MRK240308P001220002024-03-04 3:57PM EST122.000.400.000.000.00-1032223.13%
MRK240308P001230002024-03-04 3:56PM EST123.000.620.000.000.00-1,6071,6083.13%
MRK240308P001240002024-03-04 3:51PM EST124.001.040.000.000.00-2,14100.20%
MRK240308P001250002024-03-04 3:55PM EST125.001.500.000.000.00-5500.00%
MRK240308P001260002024-03-04 3:59PM EST126.002.300.000.000.00-2,12800.00%
MRK240308P001270002024-03-04 3:50PM EST127.003.690.000.000.00-9600.00%
MRK240308P001280002024-03-04 3:50PM EST128.004.610.000.000.00-4600.00%
MRK240308P001290002024-03-04 2:56PM EST129.005.050.000.000.00-67050.00%
MRK240308P001300002024-03-04 3:26PM EST130.006.500.000.000.00-2500.00%
MRK240308P001310002024-03-04 9:30AM EST131.006.450.000.000.00-180.00%
MRK240308P001320002024-02-27 9:40AM EST132.003.850.000.000.00-100.00%
MRK240308P001340002024-03-04 2:48PM EST134.0010.150.000.000.00-300.00%
MRK240308P001360002024-02-26 9:59AM EST136.006.700.000.000.00-100.00%
MRK240308P001370002024-03-04 9:36AM EST137.0010.550.000.000.00-220.00%
MRK240308P001380002024-03-04 9:36AM EST138.0011.550.000.000.00-500.00%
MRK240308P001390002024-03-04 9:36AM EST139.0012.550.000.000.00-870.00%
MRK240308P001400002024-03-04 2:48PM EST140.0016.150.000.000.00-700.00%
MRK240308P001410002024-03-04 12:03PM EST141.0017.050.000.000.00-200.00%
MRK240308P001440002024-03-04 9:40AM EST144.0018.800.000.000.00-300.00%