香港股市 將在 7 小時 26 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
86.32-0.46 (-0.52%)
市場開市。 截至 02:04PM EDT。
價內期權
認購期權範圍2022年9月30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
MRK220930C000780002022-09-23 1:26PM EDT78.008.608.208.450.00-5454.49%
MRK220930C000800002022-09-23 2:56PM EDT80.006.506.306.450.00-202043.46%
MRK220930C000810002022-09-21 2:39PM EDT81.004.555.305.50-0.25-5.21%2841.11%
MRK220930C000820002022-09-23 10:26AM EDT82.003.654.404.55-2.00-35.40%121737.79%
MRK220930C000830002022-09-20 11:34AM EDT83.003.603.403.550.00-21231.35%
MRK220930C000840002022-09-26 12:30PM EDT84.002.672.602.78-0.48-15.24%22232.72%
MRK220930C000850002022-09-26 1:30PM EDT85.001.911.861.98-0.15-7.28%926330.08%
MRK220930C000860002022-09-26 1:45PM EDT86.001.291.291.35-0.27-17.31%10748129.35%
MRK220930C000870002022-09-26 12:49PM EDT87.000.830.790.82-0.35-29.66%35441627.83%
MRK220930C000875002022-09-26 1:40PM EDT87.500.570.570.63-0.29-33.72%27224727.64%
MRK220930C000880002022-09-26 1:35PM EDT88.000.410.440.47-0.29-41.43%32866027.34%
MRK220930C000890002022-09-26 1:26PM EDT89.000.190.200.24-0.20-51.28%22328326.76%
MRK220930C000900002022-09-26 1:42PM EDT90.000.110.100.11-0.09-45.00%1581,44226.27%
MRK220930C000910002022-09-26 11:56AM EDT91.000.060.050.07-0.04-40.00%9545128.32%
MRK220930C000920002022-09-26 1:47PM EDT92.000.030.030.04-0.03-50.00%1667429.69%
MRK220930C000925002022-09-26 12:51PM EDT92.500.020.030.03-0.05-71.43%39030.08%
MRK220930C000930002022-09-26 10:14AM EDT93.000.020.020.00-0.06-75.00%515412.50%
MRK220930C000940002022-09-26 9:33AM EDT94.000.010.000.00-0.01-50.00%29812.50%
MRK220930C000950002022-09-23 10:20AM EDT95.000.030.000.010.00-516234.38%
MRK220930C000960002022-09-22 12:52PM EDT96.000.030.000.030.00-3314843.36%
MRK220930C000970002022-09-21 12:55PM EDT97.000.010.000.020.00-317844.53%
MRK220930C000980002022-09-14 1:50PM EDT98.000.030.000.020.00-151647.66%
MRK220930C000990002022-09-20 10:40AM EDT99.000.020.000.020.00-2450.78%
MRK220930C001000002022-09-23 2:14PM EDT100.000.010.000.020.00-214050.00%
MRK220930C001010002022-09-20 11:39AM EDT101.000.020.000.020.00--453.13%
認沽盤範圍2022年9月30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
MRK220930P000600002022-09-01 10:15AM EDT60.000.070.000.010.00--1106.25%
MRK220930P000700002022-09-26 12:46PM EDT70.000.010.000.040.00-817675.00%
MRK220930P000750002022-09-20 9:33AM EDT75.000.050.000.030.00-331350.78%
MRK220930P000760002022-09-21 3:39PM EDT76.000.030.000.030.00-111351.56%
MRK220930P000770002022-09-26 10:07AM EDT77.000.020.020.03-0.01-33.33%81246.88%
MRK220930P000780002022-09-23 11:43AM EDT78.000.020.020.040.00-51644.14%
MRK220930P000790002022-09-26 10:07AM EDT79.000.060.040.060.00-231042.38%
MRK220930P000800002022-09-26 1:26PM EDT80.000.080.070.08-0.02-20.00%11219939.45%
MRK220930P000810002022-09-26 12:54PM EDT81.000.100.110.12-0.02-16.67%77337.50%
MRK220930P000820002022-09-26 12:44PM EDT82.000.190.170.20-0.01-5.00%1113936.52%
MRK220930P000830002022-09-26 1:15PM EDT83.000.320.260.31+0.06+23.08%8614634.91%
MRK220930P000840002022-09-26 12:40PM EDT84.000.450.410.45+0.04+9.76%8136032.52%
MRK220930P000850002022-09-26 12:38PM EDT85.000.660.640.69+0.05+8.20%18566731.06%
MRK220930P000860002022-09-26 1:30PM EDT86.001.101.001.04+0.20+22.22%56567529.74%
MRK220930P000870002022-09-26 1:14PM EDT87.001.651.471.57+0.04+2.48%7942729.74%
MRK220930P000875002022-09-26 11:54AM EDT87.501.841.771.86+0.19+11.52%35529.10%
MRK220930P000880002022-09-23 3:05PM EDT88.002.152.102.210.00-48820429.25%
MRK220930P000890002022-09-26 1:26PM EDT89.003.002.953.15+0.39+14.94%141835.01%
MRK220930P000900002022-09-26 1:30PM EDT90.003.903.703.90+0.36+10.17%3510332.23%
MRK220930P000910002022-09-26 1:01PM EDT91.004.754.704.95+0.65+15.85%12540.23%
MRK220930P000920002022-09-22 1:09PM EDT92.004.255.806.100.00-2152.44%
MRK220930P000925002022-09-12 10:55AM EDT92.504.456.156.400.00--045.90%
MRK220930P000930002022-09-12 11:15AM EDT93.004.906.757.000.00-5053.71%
MRK220930P000940002022-09-09 3:56PM EDT94.007.267.657.900.00-4053.52%
MRK220930P000950002022-09-23 3:43PM EDT95.008.348.659.150.00-2058.30%
MRK220930P000960002022-09-22 9:36AM EDT96.0010.759.659.900.00--052.93%
MRK220930P000980002022-09-20 2:45PM EDT98.0012.1011.5511.900.00--254.30%