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
130.72+1.05 (+0.81%)
收市:04:00PM EDT
130.95 +0.23 (+0.18%)
收市後: 07:52PM EDT
價內期權
認購期權範圍2024年6月28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
MRK240628C001100002024-06-14 3:42PM EDT110.0019.2020.4023.000.00-45104.30%
MRK240628C001160002024-06-21 10:47AM EDT116.0014.3513.4017.00+1.00+7.49%10065.14%
MRK240628C001170002024-06-21 10:47AM EDT117.0013.4013.4016.00+1.20+9.84%10076.07%
MRK240628C001200002024-06-14 3:46PM EDT120.009.279.2012.900.00---88.18%
MRK240628C001210002024-06-14 2:16PM EDT121.008.159.4011.950.00-45059.16%
MRK240628C001220002024-06-14 2:16PM EDT122.007.308.4010.950.00-40255.03%
MRK240628C001240002024-06-14 1:58PM EDT124.005.206.457.150.00-20034.91%
MRK240628C001250002024-06-21 10:01AM EDT125.004.655.456.15-0.65-12.26%16831.20%
MRK240628C001260002024-06-20 3:20PM EDT126.004.434.655.450.00-1610433.59%
MRK240628C001270002024-06-21 1:36PM EDT127.003.303.604.15-0.25-7.04%5124223.49%
MRK240628C001280002024-06-21 3:59PM EDT128.003.002.883.35+0.15+5.26%3941323.00%
MRK240628C001290002024-06-21 3:59PM EDT129.002.202.262.46+0.09+4.27%45276720.07%
MRK240628C001300002024-06-21 3:59PM EDT130.001.751.631.80+0.33+23.24%3332,06619.58%
MRK240628C001310002024-06-21 3:31PM EDT131.000.901.091.24-0.11-10.89%7379719.02%
MRK240628C001320002024-06-21 3:58PM EDT132.000.660.730.81-0.07-9.59%58272718.68%
MRK240628C001330002024-06-21 3:40PM EDT133.000.430.450.58-0.03-6.52%12930819.80%
MRK240628C001340002024-06-21 3:57PM EDT134.000.290.270.39-0.04-12.12%516820.36%
MRK240628C001350002024-06-21 3:59PM EDT135.000.200.160.270.00-7746521.24%
MRK240628C001360002024-06-21 2:17PM EDT136.000.110.100.190.00-4330422.17%
MRK240628C001370002024-06-21 3:42PM EDT137.000.090.080.13-0.03-25.00%111,38422.85%
MRK240628C001380002024-06-21 11:27AM EDT138.000.040.030.19-0.03-42.86%2215127.93%
MRK240628C001390002024-06-20 10:10AM EDT139.000.040.030.180.00-505130.27%
MRK240628C001400002024-06-21 11:02AM EDT140.000.060.030.06+0.01+20.00%327126.56%
MRK240628C001450002024-06-20 2:47PM EDT145.000.030.030.16-0.01-25.00%146744.43%
MRK240628C001500002024-06-21 10:16AM EDT150.000.030.010.16+0.02+200.00%130250.00%
MRK240628C001650002024-06-17 2:19PM EDT165.000.010.000.010.00-202556.25%
認沽盤範圍2024年6月28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
MRK240628P000900002024-05-30 1:12PM EDT90.000.050.000.160.00-12120.70%
MRK240628P000950002024-06-11 2:44PM EDT95.000.010.000.160.00--12105.08%
MRK240628P001050002024-06-20 3:21PM EDT105.000.020.000.160.00-707675.39%
MRK240628P001100002024-06-18 9:47AM EDT110.000.060.010.170.00-11,10562.50%
MRK240628P001150002024-06-21 12:57PM EDT115.000.040.020.18-0.06-60.00%21755.08%
MRK240628P001160002024-06-21 11:39AM EDT116.000.040.020.18-0.16-80.00%40010152.05%
MRK240628P001170002024-06-21 2:13PM EDT117.000.060.020.18-0.14-70.00%22110649.02%
MRK240628P001180002024-06-04 11:35AM EDT118.000.230.030.190.00-8946.48%
MRK240628P001190002024-06-17 10:40AM EDT119.000.110.010.200.00-1443.85%
MRK240628P001200002024-06-18 2:45PM EDT120.000.100.000.200.00-115340.77%
MRK240628P001210002024-06-06 12:45PM EDT121.000.270.030.210.00-23038.09%
MRK240628P001220002024-06-21 11:27AM EDT122.000.100.040.23+0.02+25.00%22935.65%
MRK240628P001230002024-06-21 2:21PM EDT123.000.090.070.19-0.04-30.77%417330.96%
MRK240628P001240002024-06-21 3:54PM EDT124.000.130.070.130.00-24325.39%
MRK240628P001250002024-06-21 11:27AM EDT125.000.230.080.17+0.01+4.55%319023.83%
MRK240628P001260002024-06-21 2:57PM EDT126.000.270.140.22-0.03-10.00%1735122.12%
MRK240628P001270002024-06-21 3:47PM EDT127.000.340.220.31-0.16-32.00%5295020.85%
MRK240628P001280002024-06-21 2:21PM EDT128.000.390.350.47-0.36-48.00%16360220.14%
MRK240628P001290002024-06-21 3:51PM EDT129.000.720.620.71-0.38-34.55%3921,34619.58%
MRK240628P001300002024-06-21 3:50PM EDT130.001.100.951.07-0.31-21.99%25249619.46%
MRK240628P001310002024-06-21 3:47PM EDT131.001.631.411.55-0.40-19.70%13318519.43%
MRK240628P001320002024-06-21 1:12PM EDT132.002.691.892.17-1.31-32.75%21919.85%
MRK240628P001330002024-06-21 10:20AM EDT133.003.102.523.05-1.90-38.00%56222.90%
MRK240628P001360002024-06-05 3:33PM EDT136.006.884.805.850.00--031.40%
MRK240628P001370002024-06-21 11:08AM EDT137.007.506.108.65-2.00-21.05%1166.04%