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
86.12-0.52 (-0.60%)
收市價: 04:04PM EDT
86.12 0.00 (0.00%)
收市後: 07:55PM EDT
價內期權
認購期權範圍2022年10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
MRK221021C000400002022-09-23 9:32AM EDT40.0047.2545.8546.700.00-11155.08%
MRK221021C000500002022-09-13 2:49PM EDT50.0037.0535.8536.850.00-4520121.48%
MRK221021C000550002022-04-29 11:19AM EDT55.0033.3537.7538.500.00-11284.91%
MRK221021C000600002022-09-13 2:49PM EDT60.0026.9025.9026.700.00-35181.74%
MRK221021C000650002022-09-14 2:53PM EDT65.0022.2220.8521.700.00-1164.26%
MRK221021C000675002022-09-13 2:49PM EDT67.5019.5018.5519.250.00-30063.97%
MRK221021C000700002022-09-13 3:10PM EDT70.0016.7815.9516.750.00-8053.81%
MRK221021C000725002022-09-26 1:45PM EDT72.5014.0513.4514.450.00-1150.29%
MRK221021C000750002022-09-21 2:30PM EDT75.0010.7511.2511.700.00-32241949.61%
MRK221021C000770002022-09-21 2:39PM EDT77.009.059.209.950.00--148.15%
MRK221021C000775002022-09-27 1:14PM EDT77.509.108.859.800.00-173352.93%
MRK221021C000780002022-09-26 3:17PM EDT78.008.808.458.850.00-71542.41%
MRK221021C000790002022-09-30 3:59PM EDT79.007.807.507.95-1.65-17.46%1340.65%
MRK221021C000800002022-09-30 10:32AM EDT80.007.456.657.10+0.55+7.97%134139.45%
MRK221021C000810002022-09-26 3:00PM EDT81.006.355.706.150.00-42636.28%
MRK221021C000820002022-09-29 3:49PM EDT82.005.524.955.250.00-32033.64%
MRK221021C000825002022-09-28 3:53PM EDT82.505.504.654.850.00-363632.94%
MRK221021C000830002022-09-30 1:27PM EDT83.004.804.204.40-0.05-1.03%72031.40%
MRK221021C000840002022-09-30 1:26PM EDT84.003.953.503.75-0.15-3.66%33231.35%
MRK221021C000850002022-09-30 3:26PM EDT85.002.992.832.95-0.20-6.27%484,20728.69%
MRK221021C000860002022-09-30 3:58PM EDT86.002.282.202.32-0.37-13.96%4528827.44%
MRK221021C000870002022-09-30 3:59PM EDT87.001.701.691.83-0.33-16.26%1043,53027.08%
MRK221021C000875002022-09-30 3:40PM EDT87.501.561.421.57-0.19-10.86%497,44926.39%
MRK221021C000880002022-09-30 2:03PM EDT88.001.311.231.32-0.36-21.56%5684525.56%
MRK221021C000890002022-09-30 3:59PM EDT89.000.880.860.96-0.22-20.00%531,54624.98%
MRK221021C000900002022-09-30 3:56PM EDT90.000.630.600.66-0.20-24.10%15725,79924.22%
MRK221021C000910002022-09-30 3:47PM EDT91.000.450.360.44-0.20-30.77%1301,29923.63%
MRK221021C000920002022-09-30 2:40PM EDT92.000.290.240.29-0.09-23.68%3455323.29%
MRK221021C000925002022-09-30 3:31PM EDT92.500.260.190.23-0.11-29.73%4110,99623.10%
MRK221021C000930002022-09-30 2:49PM EDT93.000.180.140.19-0.06-25.00%63,37023.19%
MRK221021C000940002022-09-30 3:26PM EDT94.000.110.060.16-0.06-35.29%630524.56%
MRK221021C000950002022-09-30 3:48PM EDT95.000.080.070.08-0.02-20.00%4310,95023.24%
MRK221021C000960002022-09-29 12:52PM EDT96.000.090.010.080.00-415325.20%
MRK221021C000970002022-09-22 3:11PM EDT97.000.130.020.080.00--3627.15%
MRK221021C000975002022-09-30 2:48PM EDT97.500.020.020.06-0.01-33.33%151,98926.76%
MRK221021C000980002022-09-23 10:37AM EDT98.000.070.010.040.00-42025.98%
MRK221021C000990002022-09-21 12:07PM EDT99.000.040.000.060.00--1429.49%
MRK221021C001000002022-09-30 1:34PM EDT100.000.020.010.030.00-62,29328.13%
MRK221021C001050002022-09-28 1:07PM EDT105.000.030.000.030.00-32,52235.94%
MRK221021C001100002022-09-15 1:01PM EDT110.000.030.000.030.00-91,08242.97%
MRK221021C001150002022-09-12 9:30AM EDT115.000.030.000.030.00-116849.61%
MRK221021C001200002022-08-02 10:32AM EDT120.000.080.000.030.00-24851.56%
認沽盤範圍2022年10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
MRK221021P000375002022-09-20 11:49AM EDT37.500.010.000.040.00-10197129.69%
MRK221021P000400002022-09-20 11:49AM EDT40.000.010.000.040.00-10458120.31%
MRK221021P000425002022-06-22 11:43AM EDT42.500.020.000.080.00-60689120.31%
MRK221021P000450002022-09-28 2:37PM EDT45.000.010.000.040.00-90914103.13%
MRK221021P000475002022-09-28 2:37PM EDT47.500.010.000.040.00-201,16994.53%
MRK221021P000500002022-09-28 2:38PM EDT50.000.010.000.040.00-10010,77587.50%
MRK221021P000550002022-09-30 9:30AM EDT55.000.020.000.04+0.01+100.00%432472.66%
MRK221021P000600002022-09-15 10:44AM EDT60.000.020.000.050.00-21,14661.72%
MRK221021P000650002022-09-19 1:52PM EDT65.000.040.000.060.00-4575350.39%
MRK221021P000675002022-09-28 2:59PM EDT67.500.050.010.070.00-101,02249.81%
MRK221021P000700002022-09-29 12:51PM EDT70.000.050.020.000.00-91,37525.00%
MRK221021P000725002022-09-30 9:42AM EDT72.500.080.060.130.00-34,11741.31%
MRK221021P000750002022-09-30 11:26AM EDT75.000.120.130.17-0.05-29.41%72,11336.43%
MRK221021P000760002022-09-28 11:08AM EDT76.000.210.170.210.00-10012735.25%
MRK221021P000775002022-09-30 11:30AM EDT77.500.200.250.29-0.09-31.03%503,08633.50%
MRK221021P000780002022-09-29 2:51PM EDT78.000.340.280.320.00-23232.81%
MRK221021P000790002022-09-29 3:47PM EDT79.000.390.350.400.00-164031.69%
MRK221021P000800002022-09-30 2:48PM EDT80.000.470.430.49-0.05-9.62%845,55630.32%
MRK221021P000810002022-09-30 2:27PM EDT81.000.560.550.62-0.06-9.68%360529.30%
MRK221021P000820002022-09-30 1:44PM EDT82.000.620.700.82-0.16-20.51%1823628.86%
MRK221021P000825002022-09-30 2:28PM EDT82.500.850.800.89+0.02+2.41%202,69127.93%
MRK221021P000830002022-09-30 3:50PM EDT83.000.930.891.00-0.01-1.06%5031527.44%
MRK221021P000840002022-09-30 2:28PM EDT84.001.151.161.26-0.10-8.00%3530526.49%
MRK221021P000850002022-09-30 3:50PM EDT85.001.501.451.60-0.05-3.23%548,61225.81%
MRK221021P000860002022-09-30 3:15PM EDT86.001.881.861.97-0.06-3.09%7655324.66%
MRK221021P000870002022-09-30 3:37PM EDT87.002.292.332.45-0.10-4.18%2832223.90%
MRK221021P000875002022-09-30 3:32PM EDT87.502.452.572.70-0.14-5.41%1115,10223.27%
MRK221021P000880002022-09-27 10:46AM EDT88.002.752.843.05+0.21+8.27%56223.63%
MRK221021P000890002022-09-28 10:00AM EDT89.003.453.453.750.00-22623.73%
MRK221021P000900002022-09-30 2:14PM EDT90.004.004.154.45-0.05-1.23%74,25522.75%
MRK221021P000910002022-09-26 9:39AM EDT91.005.704.805.250.00-1822.27%
MRK221021P000920002022-09-30 1:00PM EDT92.005.605.806.15+0.10+1.82%142222.85%
MRK221021P000925002022-09-30 10:28AM EDT92.506.036.206.70+0.43+7.68%11,62725.34%
MRK221021P000930002022-09-28 12:09PM EDT93.006.676.657.250.00-16827.83%
MRK221021P000950002022-09-30 2:48PM EDT95.008.808.509.10+0.55+6.67%285428.86%
MRK221021P000975002022-09-23 10:27AM EDT97.5010.0110.9511.650.00-1036.13%
MRK221021P000990002022-09-20 2:45PM EDT99.0013.1012.5013.050.00--035.65%
MRK221021P001000002022-09-20 2:45PM EDT100.0014.1013.3514.300.00-4046.19%
MRK221021P001050002022-08-25 2:21PM EDT105.0016.0017.9018.800.00-130.00%
MRK221021P001100002022-06-06 1:26PM EDT110.0021.1217.1017.850.00-4150.00%
MRK221021P001150002022-03-25 9:38AM EDT115.0035.1030.4531.800.00-11118.16%