香港股市 將在 3 小時 21 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
86.64-0.14 (-0.16%)
收市價: 04:03PM EDT
86.46 -0.18 (-0.21%)
收市後: 06:05PM EDT
價內期權
認購期權範圍2022年11月18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
MRK221118C000600002022-08-03 10:57AM EDT60.0027.4528.8029.250.00--2101.37%
MRK221118C000675002022-08-08 11:13AM EDT67.5021.4021.6021.850.00--1280.22%
MRK221118C000700002022-07-12 10:15AM EDT70.0024.0819.3519.600.00--2175.46%
MRK221118C000750002022-08-04 1:02PM EDT75.0012.9514.6014.800.00--9462.33%
MRK221118C000775002022-08-04 9:56AM EDT77.5011.1512.4012.600.00-456657.37%
MRK221118C000800002022-08-05 11:06AM EDT80.009.2010.3510.550.00-112653.27%
MRK221118C000825002022-08-11 12:53PM EDT82.508.908.408.65+1.65+22.76%516850.56%
MRK221118C000850002022-08-11 2:13PM EDT85.006.806.706.85-0.05-0.73%181,03346.90%
MRK221118C000875002022-08-11 2:33PM EDT87.505.235.155.30-0.07-1.32%14569644.09%
MRK221118C000900002022-08-11 2:39PM EDT90.003.903.803.95-0.45-10.34%17,6404,20341.55%
MRK221118C000925002022-08-11 2:39PM EDT92.502.732.732.83-0.23-7.77%1112,13839.33%
MRK221118C000950002022-08-11 2:39PM EDT95.001.871.871.96-0.25-11.79%3704,02737.60%
MRK221118C000975002022-08-11 2:39PM EDT97.501.331.251.39-0.06-4.32%281,01237.04%
MRK221118C001000002022-08-11 2:20PM EDT100.000.840.800.90-0.08-8.70%412,83235.77%
MRK221118C001050002022-08-11 1:52PM EDT105.000.350.320.42+0.10+40.00%393,16035.57%
MRK221118C001100002022-08-03 1:59PM EDT110.000.120.030.270.00-558838.14%
MRK221118C001150002022-08-10 3:18PM EDT115.000.090.070.18+0.02+28.57%602,24240.53%
MRK221118C001200002022-08-02 12:31PM EDT120.000.040.000.190.00-604045.75%
認沽盤範圍2022年11月18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
MRK221118P000400002022-08-02 9:30AM EDT40.000.080.000.030.00-150575.00%
MRK221118P000425002022-08-02 9:30AM EDT42.500.040.010.040.00-147973.44%
MRK221118P000450002022-08-11 1:09PM EDT45.000.020.020.04-0.02-50.00%20012769.53%
MRK221118P000475002022-08-11 1:06PM EDT47.500.050.030.050.00-20011166.41%
MRK221118P000500002022-08-11 1:06PM EDT50.000.070.040.07+0.01+16.67%20022763.67%
MRK221118P000550002022-08-10 2:06PM EDT55.000.090.060.23-0.01-10.00%9016161.72%
MRK221118P000600002022-08-08 1:48PM EDT60.000.180.050.300.00--11952.93%
MRK221118P000650002022-08-11 9:50AM EDT65.000.240.190.43-0.13-35.14%521451.51%
MRK221118P000675002022-08-11 10:19AM EDT67.500.370.370.40+0.01+2.78%1016045.26%
MRK221118P000700002022-08-10 10:02AM EDT70.000.460.490.530.00-1042142.87%
MRK221118P000725002022-08-09 12:35PM EDT72.500.570.650.720.00-1541240.77%
MRK221118P000750002022-08-10 12:02PM EDT75.000.850.900.97-0.15-15.00%135,39138.62%
MRK221118P000775002022-08-10 11:28AM EDT77.501.101.211.28-0.07-5.98%72,00636.26%
MRK221118P000800002022-08-11 1:33PM EDT80.001.571.631.70+0.02+1.29%173,16233.96%
MRK221118P000825002022-08-11 2:04PM EDT82.502.182.182.26+0.31+16.58%4073031.69%
MRK221118P000850002022-08-11 2:40PM EDT85.002.912.923.05-0.14-4.59%3046,26429.82%
MRK221118P000875002022-08-11 2:06PM EDT87.503.853.854.00+0.63+19.57%201,29427.38%
MRK221118P000900002022-08-11 2:39PM EDT90.005.055.005.15+0.80+18.82%1623,87224.26%
MRK221118P000925002022-08-11 12:53PM EDT92.506.256.406.60+0.75+13.64%343820.41%
MRK221118P000950002022-08-04 9:53AM EDT95.009.208.058.250.00-251890.00%
MRK221118P000975002022-08-03 12:39PM EDT97.5010.8510.0010.150.00-121320.00%
MRK221118P001000002022-08-11 11:20AM EDT100.0011.3512.0512.40-2.05-15.30%2930.00%
MRK221118P001050002022-07-27 12:55PM EDT105.0015.4516.7016.900.00--430.00%
MRK221118P001100002022-08-02 10:51AM EDT110.0021.1521.4521.800.00-260.00%