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
108.84+0.39 (+0.36%)
收市價: 04:03PM EST
108.45 -0.39 (-0.36%)
市前: 05:27AM EST
價內期權
認購期權範圍2022年12月2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
MRK221202C000650002022-10-21 1:35PM EST65.0030.8439.1039.700.00-750.00%
MRK221202C000790002022-10-13 10:18AM EST79.0013.0518.8019.400.00--10.00%
MRK221202C000850002022-11-16 10:59AM EST85.0015.8723.8024.000.00-14126.17%
MRK221202C000870002022-11-11 11:53AM EST87.0011.6021.8022.050.00--44121.88%
MRK221202C000880002022-11-07 1:03PM EST88.0012.0620.8021.150.00-11125.78%
MRK221202C000890002022-11-08 10:01AM EST89.0017.6519.8020.300.00-12130.27%
MRK221202C000900002022-11-29 2:49PM EST90.0018.710.000.000.00-600.00%
MRK221202C000910002022-10-27 1:46PM EST91.0015.9016.3016.700.00-100.00%
MRK221202C000920002022-11-25 10:46AM EST92.0015.250.000.000.00-100.00%
MRK221202C000930002022-11-29 12:27PM EST93.0015.350.000.000.00-600.00%
MRK221202C000940002022-11-28 12:53PM EST94.0014.450.000.000.00-600.00%
MRK221202C000950002022-11-29 12:24PM EST95.0013.310.000.000.00-300.00%
MRK221202C000960002022-11-29 3:20PM EST96.0013.010.000.000.00-700.00%
MRK221202C000970002022-11-28 12:53PM EST97.0011.450.000.000.00-300.00%
MRK221202C000980002022-11-29 12:24PM EST98.0010.300.000.000.00-1000.00%
MRK221202C000990002022-11-23 10:09AM EST99.007.700.000.000.00-200.00%
MRK221202C001000002022-11-29 3:47PM EST100.009.000.000.000.00-4400.00%
MRK221202C001010002022-11-29 1:58PM EST101.007.680.000.000.00-500.00%
MRK221202C001020002022-11-29 1:00PM EST102.006.710.000.000.00-2600.00%
MRK221202C001030002022-11-28 10:49AM EST103.005.970.000.000.00-200.00%
MRK221202C001040002022-11-28 2:09PM EST104.004.590.000.000.00-1900.00%
MRK221202C001050002022-11-29 3:51PM EST105.004.000.000.000.00-4100.00%
MRK221202C001060002022-11-29 3:46PM EST106.003.000.000.000.00-1400.00%
MRK221202C001070002022-11-29 3:18PM EST107.002.200.000.000.00-5100.00%
MRK221202C001080002022-11-29 3:49PM EST108.001.550.000.000.00-19700.00%
MRK221202C001090002022-11-29 3:55PM EST109.000.920.000.000.00-44000.78%
MRK221202C001100002022-11-29 3:59PM EST110.000.430.000.000.00-53103.13%
MRK221202C001110002022-11-29 3:58PM EST111.000.220.000.000.00-36706.25%
MRK221202C001120002022-11-29 3:57PM EST112.000.150.000.000.00-5406.25%
MRK221202C001130002022-11-29 1:26PM EST113.000.060.000.000.00-70012.50%
MRK221202C001140002022-11-29 11:01AM EST114.000.040.000.000.00-7012.50%
MRK221202C001150002022-11-29 1:35PM EST115.000.030.000.000.00-1012.50%
MRK221202C001250002022-11-18 2:36PM EST125.000.010.000.040.00-252564.06%
認沽盤範圍2022年12月2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
MRK221202P000550002022-11-16 10:27AM EST55.000.010.000.010.00--100243.75%
MRK221202P000820002022-11-03 11:51AM EST82.000.050.001.240.00--0216.80%
MRK221202P000830002022-11-03 11:50AM EST83.000.050.001.230.00--0208.98%
MRK221202P000840002022-11-29 9:30AM EST84.000.020.000.000.00-1050.00%
MRK221202P000850002022-11-18 3:46PM EST85.000.040.000.090.00-39121.09%
MRK221202P000860002022-11-03 11:42AM EST86.000.090.000.560.00-21157.03%
MRK221202P000870002022-11-09 3:42PM EST87.000.070.000.030.00-2396.88%
MRK221202P000880002022-11-03 11:43AM EST88.000.180.000.030.00-2192.19%
MRK221202P000890002022-11-23 1:06PM EST89.000.020.000.000.00-7050.00%
MRK221202P000900002022-11-18 12:15PM EST90.000.020.000.050.00-314189.06%
MRK221202P000910002022-11-18 9:44AM EST91.000.050.000.070.00-111588.28%
MRK221202P000920002022-11-25 10:33AM EST92.000.010.000.000.00-13050.00%
MRK221202P000930002022-11-29 9:51AM EST93.000.010.000.000.00-2050.00%
MRK221202P000940002022-11-29 11:36AM EST94.000.020.000.000.00-2050.00%
MRK221202P000950002022-11-29 12:26PM EST95.000.010.000.000.00-15025.00%
MRK221202P000960002022-11-25 9:46AM EST96.000.010.000.000.00-2025.00%
MRK221202P000970002022-11-29 11:36AM EST97.000.030.000.000.00-7025.00%
MRK221202P000980002022-11-29 1:49PM EST98.000.020.000.000.00-29025.00%
MRK221202P000990002022-11-29 2:56PM EST99.000.010.000.000.00-9025.00%
MRK221202P001000002022-11-29 2:19PM EST100.000.010.000.000.00-22025.00%
MRK221202P001010002022-11-29 12:24PM EST101.000.030.000.000.00-26025.00%
MRK221202P001020002022-11-29 11:17AM EST102.000.040.000.000.00-2012.50%
MRK221202P001030002022-11-29 12:56PM EST103.000.060.000.000.00-11012.50%
MRK221202P001040002022-11-29 3:55PM EST104.000.040.000.000.00-107012.50%
MRK221202P001050002022-11-29 3:56PM EST105.000.070.000.000.00-792012.50%
MRK221202P001060002022-11-29 3:59PM EST106.000.130.000.000.00-34306.25%
MRK221202P001070002022-11-29 3:47PM EST107.000.270.000.000.00-46506.25%
MRK221202P001080002022-11-29 3:55PM EST108.000.490.000.000.00-1,67603.13%
MRK221202P001090002022-11-29 3:57PM EST109.000.930.000.000.00-36000.00%
MRK221202P001100002022-11-29 3:50PM EST110.001.470.000.000.00-900.00%
MRK221202P001110002022-11-29 9:30AM EST111.003.100.000.000.00-4500.00%
MRK221202P001120002022-11-29 3:32PM EST112.003.150.000.000.00-13000.00%