香港股市 將收市,收市時間:4 小時 28 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2024年6月21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
MRK240621C000450002023-09-07 10:15AM EDT45.0062.5059.0559.800.00-400.00%
MRK240621C000475002023-08-02 3:59PM EDT47.5058.6761.9562.800.00--80.00%
MRK240621C000500002024-06-14 12:00PM EDT50.0079.5075.9579.850.00-451903.13%
MRK240621C000550002024-06-14 3:42PM EDT55.0074.2071.0074.800.00-50816.41%
MRK240621C000600002024-06-14 3:42PM EDT60.0069.2066.1569.850.00-20343.75%
MRK240621C000650002024-06-14 2:57PM EDT65.0064.3061.0064.900.00-955685.35%
MRK240621C000700002024-06-14 3:59PM EDT70.0059.4056.0059.900.00-9350622.46%
MRK240621C000750002024-06-14 2:57PM EDT75.0054.2050.9554.900.00-1850563.67%
MRK240621C000775002024-06-14 2:57PM EDT77.5051.7548.4552.400.00-650535.74%
MRK240621C000800002024-06-14 3:59PM EDT80.0049.4546.1049.900.00-9600221.88%
MRK240621C000825002024-06-14 2:57PM EDT82.5046.7043.4547.400.00-550482.03%
MRK240621C000850002024-06-14 2:57PM EDT85.0044.2541.1044.900.00-1551193.75%
MRK240621C000875002024-06-14 3:59PM EDT87.5041.8538.4542.400.00-9300431.06%
MRK240621C000900002024-06-18 12:21PM EDT90.0037.6735.9039.90+0.22+0.59%17406.45%
MRK240621C000925002024-06-14 3:59PM EDT92.5036.9033.4537.400.00-90010382.32%
MRK240621C000950002024-06-18 12:01PM EDT95.0030.9031.0534.90-3.55-10.30%24358.69%
MRK240621C000975002024-06-14 3:59PM EDT97.5031.8528.5532.250.00-9400326.95%
MRK240621C001000002024-06-14 3:59PM EDT100.0029.6026.8029.850.00-10,4020200.39%
MRK240621C001050002024-06-14 3:59PM EDT105.0024.5522.2524.250.00-14,5452158.98%
MRK240621C001100002024-06-17 3:37PM EDT110.0017.8017.0519.250.00-220116.02%
MRK240621C001150002024-06-18 9:31AM EDT115.0013.4512.4514.35+0.64+5.00%176108.20%
MRK240621C001200002024-06-18 3:38PM EDT120.007.926.959.25+0.42+5.60%63653.91%
MRK240621C001210002024-06-14 2:57PM EDT121.008.305.108.700.00-4900118.07%
MRK240621C001220002024-06-14 2:57PM EDT122.007.304.156.600.00-145069.53%
MRK240621C001230002024-06-14 3:59PM EDT123.006.404.555.400.00-1,861153.47%
MRK240621C001240002024-06-14 3:59PM EDT124.005.503.355.350.00-1,080078.86%
MRK240621C001250002024-06-18 9:32AM EDT125.003.203.003.50+0.48+17.65%422042.09%
MRK240621C001260002024-06-18 1:13PM EDT126.002.451.962.38+0.40+19.51%1536629.69%
MRK240621C001270002024-06-18 2:27PM EDT127.001.721.361.50+0.35+25.55%16416324.46%
MRK240621C001280002024-06-18 3:32PM EDT128.000.730.760.82-0.09-10.98%1751,36421.83%
MRK240621C001290002024-06-18 3:59PM EDT129.000.340.340.41-0.12-26.09%2151,15821.53%
MRK240621C001300002024-06-18 3:58PM EDT130.000.120.120.29-0.13-52.00%6,77224,23825.88%
MRK240621C001310002024-06-18 3:18PM EDT131.000.080.060.09-0.04-33.33%2804,31023.24%
MRK240621C001320002024-06-18 1:10PM EDT132.000.050.030.08-0.02-28.57%482,38027.93%
MRK240621C001330002024-06-18 3:30PM EDT133.000.080.020.26+0.03+60.00%1214,14344.53%
MRK240621C001340002024-06-18 3:53PM EDT134.000.030.020.05-0.04-57.14%2291,70334.77%
MRK240621C001350002024-06-18 2:43PM EDT135.000.030.010.030.00-19710,77935.94%
MRK240621C001360002024-06-17 2:36PM EDT136.000.040.010.190.00-565,02857.23%
MRK240621C001370002024-06-17 2:33PM EDT137.000.030.000.500.00-6128766.60%
MRK240621C001380002024-06-13 11:27AM EDT138.000.040.000.240.00-10039661.13%
MRK240621C001390002024-06-13 11:17AM EDT139.000.040.000.840.00-20013587.79%
MRK240621C001400002024-06-18 3:57PM EDT140.000.010.010.03-0.01-50.00%5033,95753.13%
MRK240621C001410002024-06-17 10:03AM EDT141.000.190.000.700.00-1011094.04%
MRK240621C001420002024-06-14 3:53PM EDT142.000.080.000.700.00-119699.12%
MRK240621C001430002024-06-18 10:53AM EDT143.000.010.000.70-0.04-80.00%1,021170104.10%
MRK240621C001440002024-06-17 1:18PM EDT144.000.010.000.480.00-2102100.20%
MRK240621C001450002024-06-18 10:51AM EDT145.000.010.000.010.00-8962,18860.94%
MRK240621C001460002024-06-17 2:23PM EDT146.000.010.000.480.00-1280109.18%
MRK240621C001480002024-06-14 10:03AM EDT148.000.020.000.480.00-12100117.97%
MRK240621C001490002024-06-14 10:02AM EDT149.000.020.000.480.00--53122.27%
MRK240621C001500002024-06-17 11:57AM EDT150.000.010.000.280.00-5429114.45%
MRK240621C001550002024-06-14 3:27PM EDT155.000.010.000.480.00-4486146.88%
MRK240621C001600002024-06-17 9:31AM EDT160.000.010.000.280.00-31,594151.56%
MRK240621C001650002024-06-11 1:55PM EDT165.000.010.000.480.00-4063183.98%
MRK240621C001700002024-06-05 11:19AM EDT170.000.090.000.170.00-1022172.27%
MRK240621C001750002024-03-04 11:48AM EDT175.000.020.000.200.00-922191.02%
MRK240621C001800002024-04-11 10:44AM EDT180.000.010.000.160.00--1199.61%
認沽盤範圍2024年6月21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
MRK240621P000450002023-10-26 10:37AM EDT45.000.100.000.180.00-20590.63%
MRK240621P000475002024-01-05 10:47AM EDT47.500.010.000.080.00-2753512.50%
MRK240621P000500002024-01-08 2:42PM EDT50.000.040.000.070.00-154478.13%
MRK240621P000550002024-05-31 10:02AM EDT55.000.010.000.010.00-10527362.50%
MRK240621P000600002024-04-15 12:56PM EDT60.000.020.000.160.00-1071429.69%
MRK240621P000650002024-05-24 11:55AM EDT65.000.010.000.020.00-571312.50%
MRK240621P000700002024-06-10 3:18PM EDT70.000.010.000.020.00-3624281.25%
MRK240621P000750002024-06-18 10:03AM EDT75.000.010.000.030.00-1325259.38%
MRK240621P000775002024-06-14 11:48AM EDT77.500.010.000.030.00-1367243.75%
MRK240621P000800002024-06-04 2:49PM EDT80.000.020.000.050.00-24697242.19%
MRK240621P000825002024-05-23 3:09PM EDT82.500.010.000.460.00-5388305.86%
MRK240621P000850002024-06-17 3:09PM EDT85.000.030.000.010.00-21,239181.25%
MRK240621P000875002024-05-24 10:51AM EDT87.500.020.000.010.00-1335168.75%
MRK240621P000900002024-06-05 2:50PM EDT90.000.030.000.010.00-132,624156.25%
MRK240621P000925002024-06-17 9:46AM EDT92.500.010.000.010.00-20479150.00%
MRK240621P000950002024-06-17 12:42PM EDT95.000.020.000.010.00-231,225137.50%
MRK240621P000975002024-06-11 2:43PM EDT97.500.010.000.250.00-3263,512182.81%
MRK240621P001000002024-06-17 10:27AM EDT100.000.150.000.280.00-23,425171.09%
MRK240621P001050002024-06-18 11:49AM EDT105.000.020.000.01-0.02-50.00%412,37893.75%
MRK240621P001100002024-06-17 2:11PM EDT110.000.010.000.02-0.03-75.00%83,46778.13%
MRK240621P001120002024-06-14 1:24PM EDT112.000.030.000.490.00-130120114.06%
MRK240621P001130002024-06-14 1:27PM EDT113.000.040.000.250.00--10094.34%
MRK240621P001140002024-06-14 1:35PM EDT114.000.050.010.030.00--4067.19%
MRK240621P001150002024-06-18 3:31PM EDT115.000.130.010.03+0.09+225.00%83,77362.50%
MRK240621P001160002024-06-14 1:31PM EDT116.000.050.010.220.00--4076.56%
MRK240621P001190002024-06-17 3:20PM EDT119.000.050.020.090.00-3228052.34%
MRK240621P001200002024-06-18 3:58PM EDT120.000.060.030.08-0.04-40.00%96,12450.59%
MRK240621P001210002024-06-18 3:07PM EDT121.000.050.030.15-0.06-54.55%133151.76%
MRK240621P001220002024-06-18 9:45AM EDT122.000.080.030.08-0.02-20.00%494139.84%
MRK240621P001230002024-06-17 11:25AM EDT123.000.090.040.430.00-41,06754.39%
MRK240621P001240002024-06-18 3:25PM EDT124.000.170.000.09+0.04+30.77%6264029.49%
MRK240621P001250002024-06-18 3:58PM EDT125.000.110.080.12-0.13-54.17%106,49125.49%
MRK240621P001260002024-06-18 3:59PM EDT126.000.190.150.31-0.22-53.66%42348026.86%
MRK240621P001270002024-06-18 3:58PM EDT127.000.380.320.39-0.31-44.93%2071,06420.95%
MRK240621P001280002024-06-18 2:54PM EDT128.000.920.670.78-0.22-19.30%9152620.51%
MRK240621P001290002024-06-18 3:36PM EDT129.001.501.151.49-0.27-15.25%7640623.63%
MRK240621P001300002024-06-18 2:53PM EDT130.002.001.912.27-0.61-23.37%21,79624.76%
MRK240621P001310002024-06-18 11:07AM EDT131.003.592.693.25+0.84+30.55%1626630.96%
MRK240621P001320002024-06-13 2:17PM EDT132.003.352.465.300.00-24474.51%
MRK240621P001330002024-06-17 10:38AM EDT133.004.753.806.250.00-4081.15%
MRK240621P001340002024-06-17 11:30AM EDT134.005.804.257.950.00-90111.04%
MRK240621P001350002024-06-12 9:32AM EDT135.004.405.408.950.00-24350.20%
MRK240621P001360002024-06-11 2:43PM EDT136.005.056.459.500.00-22112.40%
MRK240621P001400002024-06-11 10:38AM EDT140.009.8510.4514.050.00-1281.25%
MRK240621P001420002024-06-18 11:06AM EDT142.0014.5812.2015.55+2.88+24.62%11155.13%
MRK240621P001450002024-05-28 10:54AM EDT145.0019.0515.3017.800.00-10140.23%
MRK240621P001550002023-04-26 3:57PM EDT155.0041.3044.0044.850.00--0702.44%
MRK240621P001600002023-12-01 4:55PM EDT160.0056.9550.3551.750.00-20779.88%