香港股市 將收市,收市時間:4 小時 11 分鐘

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
127.99+0.49 (+0.38%)
收市:04:00PM EDT
128.00 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
MRK260116C000550002024-04-02 10:00AM EDT55.0075.8472.7576.150.00-1455.85%
MRK260116C000600002024-06-12 2:00PM EDT60.0071.1067.0071.400.00-32352.14%
MRK260116C000650002024-01-02 2:48PM EDT65.0049.0561.1564.450.00-104037.67%
MRK260116C000700002024-05-17 3:52PM EDT70.0062.5058.5062.950.00-1949.18%
MRK260116C000750002024-03-15 9:38AM EDT75.0048.1051.0056.000.00-34237.85%
MRK260116C000800002024-05-28 2:56PM EDT80.0049.0049.0053.150.00-12541.39%
MRK260116C000850002024-06-14 3:20PM EDT85.0047.1346.2548.050.00-217437.22%
MRK260116C000900002024-06-07 2:45PM EDT90.0044.6841.9043.250.00-25334.09%
MRK260116C000950002024-06-05 11:14AM EDT95.0039.3337.8041.000.00-523637.06%
MRK260116C001000002024-05-29 12:38PM EDT100.0032.5232.4035.500.00-121432.15%
MRK260116C001050002024-06-14 1:55PM EDT105.0031.1029.9031.600.00-61,40330.72%
MRK260116C001100002024-06-18 10:12AM EDT110.0026.5026.2027.25-2.45-8.46%111,49728.23%
MRK260116C001150002024-06-18 11:05AM EDT115.0023.0522.1024.40-1.35-5.53%1416428.26%
MRK260116C001200002024-06-13 3:15PM EDT120.0020.7519.7020.900.00-1063026.81%
MRK260116C001250002024-06-18 10:12AM EDT125.0016.9016.4017.75-0.75-4.25%115425.65%
MRK260116C001300002024-06-18 1:48PM EDT130.0014.7713.4015.65+0.32+2.21%2027925.81%
MRK260116C001350002024-05-29 10:18AM EDT135.0011.0711.7012.900.00-1564924.60%
MRK260116C001400002024-06-18 10:10AM EDT140.009.709.6511.45-1.48-13.24%318125.07%
MRK260116C001450002024-06-18 9:41AM EDT145.008.157.8010.50+0.15+1.87%125226.02%
MRK260116C001500002024-06-12 10:00AM EDT150.007.806.307.350.00-423923.08%
MRK260116C001550002024-06-17 3:46PM EDT155.005.184.505.500.00-137621.79%
MRK260116C001600002024-06-18 3:09PM EDT160.004.104.006.50-1.25-23.36%314925.40%
MRK260116C001650002024-05-03 12:34PM EDT165.003.651.915.300.00-12324.85%
MRK260116C001700002024-05-15 12:19PM EDT170.003.352.133.050.00-77621.61%
MRK260116C001750002024-04-10 12:14PM EDT175.002.391.942.950.00-21922.73%
MRK260116C001800002024-05-09 12:24PM EDT180.002.051.772.310.00-53222.34%
MRK260116C001850002024-05-30 2:25PM EDT185.001.621.071.840.00-1222.13%
MRK260116C001900002024-05-28 3:25PM EDT190.001.000.781.630.00-15922.53%
MRK260116C001950002024-05-30 2:13PM EDT195.000.950.751.270.00-22722.24%
認沽盤範圍2026年1月16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
MRK260116P000550002024-01-22 4:19PM EDT55.000.500.100.620.00-25538.16%
MRK260116P000600002024-04-02 9:31AM EDT60.000.120.000.000.00-205012.50%
MRK260116P000650002024-05-29 9:48AM EDT65.000.520.371.730.00-12639.35%
MRK260116P000700002024-04-23 2:48PM EDT70.001.100.000.000.00-550512.50%
MRK260116P000750002024-05-16 1:55PM EDT75.000.850.331.500.00-11731.15%
MRK260116P000800002024-05-28 3:48PM EDT80.001.280.462.390.00-28631.95%
MRK260116P000850002024-06-07 12:21PM EDT85.001.381.171.970.00-1028027.11%
MRK260116P000900002024-06-05 11:14AM EDT90.001.881.012.280.00-201,26725.27%
MRK260116P000950002024-06-13 12:27PM EDT95.002.352.002.530.00-213723.14%
MRK260116P001000002024-06-06 1:01PM EDT100.003.052.823.500.00-146922.87%
MRK260116P001050002024-06-18 10:12AM EDT105.004.053.654.10+0.10+2.53%24,79821.25%
MRK260116P001100002024-06-18 11:29AM EDT110.004.854.655.05-0.30-5.83%592,38920.13%
MRK260116P001150002024-06-10 10:31AM EDT115.005.955.256.950.00-212520.40%
MRK260116P001200002024-06-07 2:03PM EDT120.007.107.357.850.00-2051,70918.39%
MRK260116P001250002024-06-18 12:32PM EDT125.0010.119.1011.25+0.76+8.13%11,16420.07%
MRK260116P001300002024-06-18 12:32PM EDT130.0012.1710.9011.75-1.18-8.84%139916.61%
MRK260116P001350002024-06-17 2:26PM EDT135.0014.1512.9015.750.00-176318.13%
MRK260116P001400002024-05-15 3:32PM EDT140.0015.4515.7017.500.00-6615.55%
MRK260116P001450002024-04-01 9:39AM EDT145.0018.8019.0020.450.00-1214.17%
MRK260116P001500002024-03-04 10:30AM EDT150.0026.9421.3022.800.00-119.85%
MRK260116P001550002024-01-26 11:21AM EDT155.0034.5025.6027.950.00-2111.78%
MRK260116P001600002024-02-28 12:43PM EDT160.0032.6528.1529.800.00-100.00%
MRK260116P001700002024-02-09 11:51AM EDT170.0043.5544.5049.500.00-5030.58%
MRK260116P001750002024-01-26 11:18AM EDT175.0054.4344.3047.850.00-4016.40%