香港股市 將在 8 小時 20 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
104.97-0.56 (-0.53%)
市場開市。 截至 01:09PM EDT。
價內期權
認購期權範圍2023年3月31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
MRK230331C000930002023-03-23 2:13PM EDT93.0010.8811.9012.050.00--6071.09%
MRK230331C000960002023-03-29 10:28AM EDT96.008.958.909.10+2.00+28.78%3461.13%
MRK230331C000970002023-02-24 12:50PM EDT97.0012.707.658.400.00-2275.49%
MRK230331C000980002023-03-27 9:50AM EDT98.009.106.907.100.00-2549.61%
MRK230331C001000002023-03-29 9:43AM EDT100.005.404.955.10+1.20+28.57%32237.89%
MRK230331C001010002023-03-24 1:28PM EDT101.003.753.954.100.00-51231.84%
MRK230331C001020002023-03-27 10:58AM EDT102.005.203.003.200.00-26330.66%
MRK230331C001030002023-03-29 12:33PM EDT103.001.982.152.25-2.07-51.11%3023125.39%
MRK230331C001040002023-03-29 12:43PM EDT104.001.221.361.42-0.81-39.90%2065622.36%
MRK230331C001050002023-03-29 12:21PM EDT105.000.730.740.77-0.57-43.85%5835220.61%
MRK230331C001060002023-03-29 12:43PM EDT106.000.300.320.36-0.46-60.53%4834320.07%
MRK230331C001070002023-03-29 12:50PM EDT107.000.120.100.14-0.22-64.71%1451,08419.83%
MRK230331C001080002023-03-29 12:35PM EDT108.000.050.030.07-0.13-72.22%2883221.68%
MRK230331C001090002023-03-29 12:47PM EDT109.000.020.020.03-0.05-71.43%4048922.85%
MRK230331C001100002023-03-29 11:56AM EDT110.000.020.000.03-0.01-33.33%3149827.34%
MRK230331C001110002023-03-28 11:47AM EDT111.000.030.010.030.00-3964731.64%
MRK230331C001120002023-03-28 2:07PM EDT112.000.020.000.030.00-51,32635.94%
MRK230331C001130002023-03-29 10:43AM EDT113.000.020.000.030.00-349439.84%
MRK230331C001140002023-03-29 10:49AM EDT114.000.010.000.030.00-241843.75%
MRK230331C001150002023-03-27 11:06AM EDT115.000.010.000.010.00-1529141.41%
MRK230331C001160002023-03-27 11:27AM EDT116.000.030.000.010.00-106244.53%
MRK230331C001170002023-03-22 10:41AM EDT117.000.020.000.030.00-56250.78%
MRK230331C001180002023-03-27 10:36AM EDT118.000.020.000.030.00-1312653.91%
MRK230331C001200002023-03-21 10:38AM EDT120.000.010.000.030.00-11160.94%
MRK230331C001210002023-03-06 4:16PM EDT121.000.110.000.150.00--179.69%
MRK230331C001250002023-03-16 12:29PM EDT125.000.030.000.030.00-101076.56%
認沽盤範圍2023年3月31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
MRK230331P000750002023-03-15 12:15PM EDT75.000.040.000.730.00-120121223.83%
MRK230331P000850002023-03-24 12:44PM EDT85.000.010.000.010.00-151981.25%
MRK230331P000890002023-03-27 11:43AM EDT89.000.010.000.040.00-11176.56%
MRK230331P000900002023-03-21 12:29PM EDT90.000.040.000.030.00-51569.53%
MRK230331P000910002023-03-20 10:05AM EDT91.000.080.000.030.00--1965.63%
MRK230331P000920002023-03-24 11:27AM EDT92.000.020.000.030.00-1160.94%
MRK230331P000940002023-03-29 11:14AM EDT94.000.010.000.030.00-552551.56%
MRK230331P000950002023-03-29 12:00PM EDT95.000.010.010.03-0.09-90.00%14852.34%
MRK230331P000960002023-03-27 1:01PM EDT96.000.020.010.030.00-47247.66%
MRK230331P000970002023-03-29 11:15AM EDT97.000.020.020.030.00-1021442.97%
MRK230331P000980002023-03-28 3:07PM EDT98.000.020.020.030.00-13337.89%
MRK230331P000990002023-03-29 11:47AM EDT99.000.030.030.04-0.01-25.00%2512734.77%
MRK230331P001000002023-03-29 10:49AM EDT100.000.040.040.060.00-1258732.23%
MRK230331P001010002023-03-29 12:38PM EDT101.000.080.060.09-0.01-11.11%6241929.30%
MRK230331P001020002023-03-29 12:44PM EDT102.000.140.110.14+0.02+16.67%3134526.47%
MRK230331P001030002023-03-29 12:39PM EDT103.000.270.200.25+0.04+17.39%3435624.41%
MRK230331P001040002023-03-29 12:44PM EDT104.000.480.380.44+0.12+33.33%4157222.22%
MRK230331P001050002023-03-29 12:46PM EDT105.000.840.760.79+0.16+23.53%10342320.46%
MRK230331P001060002023-03-29 12:34PM EDT106.001.601.301.42+0.57+55.34%4136421.14%
MRK230331P001070002023-03-29 12:31PM EDT107.002.422.102.21+0.67+38.29%3741921.78%
MRK230331P001080002023-03-29 12:19PM EDT108.003.133.003.20+1.33+73.89%2219427.83%
MRK230331P001090002023-03-28 2:45PM EDT109.003.224.004.150.00-18530.96%
MRK230331P001100002023-03-29 11:01AM EDT110.004.655.005.15+0.48+11.51%116036.33%
MRK230331P001110002023-03-27 9:34AM EDT111.004.105.956.150.00-23841.60%
MRK230331P001120002023-03-29 12:35PM EDT112.007.387.007.20+2.78+60.43%103450.39%
MRK230331P001130002023-03-29 10:16AM EDT113.008.158.008.20+2.55+45.54%11055.57%
MRK230331P001140002023-03-22 9:53AM EDT114.008.209.009.200.00--050.98%
MRK230331P001150002023-03-27 12:26PM EDT115.007.609.9510.150.00-1460.94%
MRK230331P001160002023-03-27 9:42AM EDT116.009.3011.0011.150.00-3455.66%
MRK230331P001170002023-03-21 12:59PM EDT117.0011.8011.9512.150.00--053.91%
MRK230331P001180002023-03-20 12:32PM EDT118.0011.8713.0013.200.00-7067.77%
MRK230331P001200002023-03-22 3:56PM EDT120.0015.3014.9515.150.00--364.84%
MRK230331P001250002023-03-23 3:00PM EDT125.0021.2020.0020.150.00--289.06%
MRK230331P001300002023-03-27 12:47PM EDT130.0022.5524.9525.150.00-2096.88%
MRK230331P001450002023-03-24 9:31AM EDT145.0040.7039.8040.150.00-22170.31%
MRK230331P001600002023-03-13 1:21PM EDT160.0054.0554.9555.200.00-30189.06%