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
90.59-0.01 (-0.01%)
收市價: 04:05PM EDT
90.79 +0.20 (+0.22%)
市前: 04:43AM EDT
價內期權
認購期權範圍2022年8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
MRK220819C000500002022-07-21 12:55PM EDT50.0040.000.000.000.00-400.00%
MRK220819C000600002022-07-18 2:35PM EDT60.0033.150.000.000.00-100.00%
MRK220819C000650002022-08-16 12:37PM EDT65.0025.780.000.000.00-700.00%
MRK220819C000700002022-08-08 12:39PM EDT70.0017.800.000.000.00-200.00%
MRK220819C000750002022-08-10 11:01AM EDT75.0014.430.000.000.00-500.00%
MRK220819C000770002022-08-08 3:54PM EDT77.0011.600.000.000.00-500.00%
MRK220819C000775002022-08-12 1:43PM EDT77.5013.300.000.000.00-100.00%
MRK220819C000800002022-08-16 12:06PM EDT80.0010.600.000.000.00-39000.00%
MRK220819C000810002022-08-02 11:42AM EDT81.008.200.000.000.00-800.00%
MRK220819C000820002022-08-05 12:58PM EDT82.005.400.000.000.00-300.00%
MRK220819C000825002022-08-16 2:52PM EDT82.508.110.000.000.00-200.00%
MRK220819C000830002022-08-10 9:54AM EDT83.006.750.000.000.00-300.00%
MRK220819C000840002022-08-08 9:31AM EDT84.003.850.000.000.00-200.00%
MRK220819C000850002022-08-16 2:52PM EDT85.005.650.000.000.00-800.00%
MRK220819C000860002022-08-12 9:45AM EDT86.004.000.000.000.00-300.00%
MRK220819C000870002022-08-15 1:42PM EDT87.003.500.000.000.00-100.00%
MRK220819C000875002022-08-16 2:02PM EDT87.503.250.000.000.00-2000.00%
MRK220819C000880002022-08-16 3:59PM EDT88.002.750.000.000.00-2100.00%
MRK220819C000890002022-08-16 12:36PM EDT89.002.040.000.000.00-3400.00%
MRK220819C000900002022-08-16 3:59PM EDT90.001.080.000.000.00-78000.00%
MRK220819C000910002022-08-16 3:50PM EDT91.000.530.000.000.00-36201.56%
MRK220819C000920002022-08-16 3:56PM EDT92.000.200.000.000.00-27506.25%
MRK220819C000925002022-08-16 3:56PM EDT92.500.120.000.000.00-3,44606.25%
MRK220819C000930002022-08-16 3:04PM EDT93.000.090.000.000.00-16906.25%
MRK220819C000940002022-08-16 3:56PM EDT94.000.040.000.000.00-298012.50%
MRK220819C000950002022-08-16 3:26PM EDT95.000.020.000.000.00-652012.50%
MRK220819C000960002022-08-16 1:59PM EDT96.000.010.000.000.00-23012.50%
MRK220819C000970002022-08-15 9:47AM EDT97.000.040.000.000.00-1025.00%
MRK220819C000975002022-08-15 9:48AM EDT97.500.030.000.000.00-183025.00%
MRK220819C000980002022-08-15 3:50PM EDT98.000.010.000.000.00-6025.00%
MRK220819C000990002022-08-15 11:59AM EDT99.000.020.000.000.00-1025.00%
MRK220819C001000002022-08-16 3:05PM EDT100.000.010.000.000.00-37025.00%
MRK220819C001010002022-07-26 9:30AM EDT101.000.120.000.000.00-7025.00%
MRK220819C001020002022-08-12 2:31PM EDT102.000.030.000.000.00-1025.00%
MRK220819C001030002022-08-15 10:13AM EDT103.000.010.000.000.00-7025.00%
MRK220819C001040002022-08-09 12:26PM EDT104.000.010.000.000.00-1025.00%
MRK220819C001050002022-08-15 3:34PM EDT105.000.030.000.000.00-19050.00%
MRK220819C001060002022-07-26 10:27AM EDT106.000.030.000.000.00-12050.00%
MRK220819C001070002022-07-20 10:15AM EDT107.000.040.000.000.00-1050.00%
MRK220819C001100002022-08-09 9:52AM EDT110.000.010.000.000.00-6050.00%
MRK220819C001150002022-08-04 12:29PM EDT115.000.020.000.000.00-5050.00%
MRK220819C001200002022-07-20 2:56PM EDT120.000.030.000.000.00-20050.00%
MRK220819C001250002022-08-08 3:54PM EDT125.000.020.000.000.00-5050.00%
認沽盤範圍2022年8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
MRK220819P000450002022-08-09 2:27PM EDT45.000.030.000.000.00--050.00%
MRK220819P000500002022-08-12 3:34PM EDT50.000.020.000.000.00--050.00%
MRK220819P000600002022-07-05 3:38PM EDT60.000.030.000.060.00-436185.94%
MRK220819P000650002022-07-28 1:29PM EDT65.000.020.000.000.00-1050.00%
MRK220819P000700002022-08-10 9:44AM EDT70.000.020.000.000.00-1050.00%
MRK220819P000750002022-08-12 9:30AM EDT75.000.010.000.000.00-4050.00%
MRK220819P000760002022-08-09 2:23PM EDT76.000.100.000.000.00--050.00%
MRK220819P000770002022-08-11 10:45AM EDT77.000.020.000.000.00--050.00%
MRK220819P000775002022-08-15 3:48PM EDT77.500.020.000.000.00-16050.00%
MRK220819P000780002022-08-08 11:01AM EDT78.000.040.000.000.00-1050.00%
MRK220819P000790002022-08-15 11:38AM EDT79.000.020.000.000.00-11025.00%
MRK220819P000800002022-08-16 10:57AM EDT80.000.020.000.000.00-1025.00%
MRK220819P000810002022-08-15 9:50AM EDT81.000.030.000.000.00-45025.00%
MRK220819P000820002022-08-16 10:23AM EDT82.000.020.000.000.00-1025.00%
MRK220819P000825002022-08-16 9:51AM EDT82.500.030.000.000.00-3025.00%
MRK220819P000830002022-08-16 3:56PM EDT83.000.030.000.000.00-5025.00%
MRK220819P000840002022-08-15 3:59PM EDT84.000.030.000.000.00-44025.00%
MRK220819P000850002022-08-16 3:58PM EDT85.000.030.000.000.00-107012.50%
MRK220819P000860002022-08-16 3:46PM EDT86.000.050.000.000.00-44012.50%
MRK220819P000870002022-08-16 3:52PM EDT87.000.090.000.000.00-91012.50%
MRK220819P000875002022-08-16 3:28PM EDT87.500.110.000.000.00-30012.50%
MRK220819P000880002022-08-16 3:18PM EDT88.000.170.000.000.00-5406.25%
MRK220819P000890002022-08-16 3:59PM EDT89.000.250.000.000.00-2906.25%
MRK220819P000900002022-08-16 3:56PM EDT90.000.490.000.000.00-11603.13%
MRK220819P000910002022-08-16 3:51PM EDT91.000.910.000.000.00-8400.00%
MRK220819P000920002022-08-16 11:41AM EDT92.001.590.000.000.00-1600.00%
MRK220819P000925002022-08-16 3:35PM EDT92.502.100.000.000.00-1500.00%
MRK220819P000930002022-08-15 12:06PM EDT93.002.800.000.000.00-200.00%
MRK220819P000940002022-08-16 10:23AM EDT94.003.300.000.000.00-200.00%
MRK220819P000950002022-08-15 1:51PM EDT95.004.700.000.000.00-500.00%
MRK220819P000960002022-07-26 2:08PM EDT96.004.950.000.000.00-300.00%
MRK220819P000970002022-08-11 9:58AM EDT97.008.300.000.000.00-100.00%
MRK220819P000975002022-07-27 2:06PM EDT97.507.080.000.000.00-1500.00%
MRK220819P000980002022-08-08 10:47AM EDT98.0010.200.000.000.00-300.00%
MRK220819P000990002022-07-25 11:21AM EDT99.009.100.000.000.00-100.00%
MRK220819P001000002022-08-03 1:26PM EDT100.0012.150.000.000.00-1,30500.00%
MRK220819P001010002022-07-28 10:30AM EDT101.0011.250.000.000.00-500.00%
MRK220819P001020002022-07-28 11:01AM EDT102.0013.450.000.000.00--00.00%
MRK220819P001030002022-07-21 10:35AM EDT103.0013.400.000.000.00-100.00%
MRK220819P001040002022-08-10 9:54AM EDT104.0014.400.000.000.00--00.00%
MRK220819P001050002022-08-09 10:19AM EDT105.0015.700.000.000.00-14000.00%
MRK220819P001060002022-07-25 9:58AM EDT106.0015.700.000.000.00--00.00%
MRK220819P001100002022-07-14 11:41AM EDT110.0016.6018.7519.200.00--00.00%
MRK220819P001200002022-07-20 11:54AM EDT120.0029.750.000.000.00-200.00%