香港股市 將在 4 小時 18 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
86.50 -0.14 (-0.16%)
收市後: 05:07PM EDT
價內期權
認購期權範圍2023年1月20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
MRK230120C000375002021-12-13 4:31PM EDT37.5035.7541.0542.250.00-1020.00%
MRK230120C000400002022-01-04 4:00PM EDT40.0037.0238.0539.550.00-180.00%
MRK230120C000425002021-11-12 12:18PM EDT42.5040.8030.0532.400.00-1100.00%
MRK230120C000450002022-07-01 11:54AM EDT45.0045.9542.7543.350.00-12090.28%
MRK230120C000475002021-12-20 12:56PM EDT47.5028.3031.2031.950.00-120.00%
MRK230120C000500002022-08-10 2:51PM EDT50.0038.8538.6539.25-0.75-1.89%15590.67%
MRK230120C000550002022-07-14 12:14PM EDT55.0038.7633.7034.400.00-153379.52%
MRK230120C000600002022-08-09 2:17PM EDT60.0028.9828.8529.500.00-192569.31%
MRK230120C000625002022-08-03 2:23PM EDT62.5025.3926.5526.950.00-28264.50%
MRK230120C000650002022-08-10 1:43PM EDT65.0023.9524.2024.55-1.30-5.15%546160.21%
MRK230120C000675002022-08-04 1:10PM EDT67.5020.1021.8522.150.00-135255.92%
MRK230120C000700002022-08-11 2:12PM EDT70.0019.7319.5520.00-0.02-0.10%666452.76%
MRK230120C000725002022-08-09 2:15PM EDT72.5018.3517.3517.650.00-171,39950.11%
MRK230120C000750002022-08-10 10:22AM EDT75.0016.1015.2015.50+0.60+3.87%25,31647.01%
MRK230120C000775002022-08-10 9:30AM EDT77.5013.9513.1513.40+2.18+18.52%11,49743.95%
MRK230120C000800002022-08-10 9:30AM EDT80.0011.8011.2011.40+0.30+2.61%15,15641.15%
MRK230120C000825002022-08-10 3:28PM EDT82.509.429.359.60-0.48-4.85%95,49339.03%
MRK230120C000850002022-08-11 1:39PM EDT85.008.057.707.90-0.17-2.07%178,51536.90%
MRK230120C000875002022-08-11 10:29AM EDT87.506.706.206.40+0.10+1.52%15,23435.19%
MRK230120C000900002022-08-11 1:44PM EDT90.004.954.855.00-0.35-6.60%18010,47233.28%
MRK230120C000925002022-08-11 1:23PM EDT92.504.103.753.90+0.18+4.59%1399,20932.14%
MRK230120C000950002022-08-11 2:35PM EDT95.002.852.772.90-0.45-13.64%1029,87830.70%
MRK230120C000975002022-08-11 2:18PM EDT97.502.112.072.20-0.26-10.97%443,25630.12%
MRK230120C001000002022-08-11 2:08PM EDT100.001.551.501.58-0.06-3.73%5928,87029.18%
MRK230120C001050002022-08-11 9:30AM EDT105.000.620.760.85-0.17-21.52%13,95628.61%
MRK230120C001100002022-08-11 2:19PM EDT110.000.440.400.47-0.01-2.22%54,99828.69%
MRK230120C001150002022-08-05 10:46AM EDT115.000.170.120.370.00-14,52331.01%
MRK230120C001200002022-08-10 3:48PM EDT120.000.120.060.28+0.02+20.00%81,68032.76%
MRK230120C001250002022-08-04 10:28AM EDT125.000.070.030.240.00-137,06735.01%
MRK230120C001300002022-08-11 1:43PM EDT130.000.090.050.15+0.03+50.00%879835.25%
MRK230120C001350002022-08-05 2:05PM EDT135.000.040.030.180.00-102338.97%
認沽盤範圍2023年1月20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
MRK230120P000375002022-08-10 9:42AM EDT37.500.080.040.08+0.03+60.00%287563.28%
MRK230120P000400002022-08-04 10:03AM EDT40.000.060.030.200.00-11040664.06%
MRK230120P000425002022-08-09 11:38AM EDT42.500.090.050.240.00-618061.52%
MRK230120P000450002022-08-03 3:16PM EDT45.000.130.050.260.00-625257.72%
MRK230120P000475002022-08-08 11:42AM EDT47.500.120.060.290.00-745254.39%
MRK230120P000500002022-08-10 3:53PM EDT50.000.120.070.29-0.06-33.33%172,73850.49%
MRK230120P000550002022-08-08 12:19PM EDT55.000.280.160.330.00-17,60447.71%
MRK230120P000600002022-08-10 10:44AM EDT60.000.310.290.44-0.06-16.22%35,74342.33%
MRK230120P000625002022-08-10 2:07PM EDT62.500.440.470.51-0.03-6.38%13,78939.75%
MRK230120P000650002022-08-11 11:56AM EDT65.000.580.600.63+0.01+1.75%14,78737.79%
MRK230120P000675002022-08-09 10:25AM EDT67.500.740.760.800.00-163,30936.13%
MRK230120P000700002022-08-11 2:13PM EDT70.000.980.981.04+0.15+18.07%28,18334.77%
MRK230120P000725002022-08-10 10:12AM EDT72.501.131.211.30-0.05-4.24%326,62633.06%
MRK230120P000750002022-08-11 1:46PM EDT75.001.581.561.64+0.07+4.64%197,44531.47%
MRK230120P000775002022-08-11 2:30PM EDT77.502.052.012.06+0.14+7.33%1234,94729.88%
MRK230120P000800002022-08-11 12:40PM EDT80.002.452.422.61-0.03-1.21%169,08328.47%
MRK230120P000825002022-08-11 1:45PM EDT82.503.203.203.30+0.20+6.67%464,11027.11%
MRK230120P000850002022-08-11 2:35PM EDT85.004.074.054.20-0.63-13.40%755,45826.04%
MRK230120P000875002022-08-11 12:16PM EDT87.504.854.955.15+0.05+1.04%4874,47324.28%
MRK230120P000900002022-08-11 11:34AM EDT90.005.906.156.35+0.40+7.27%23,63522.73%
MRK230120P000925002022-08-11 2:08PM EDT92.507.607.507.75+0.86+12.76%12,13320.98%
MRK230120P000950002022-08-09 10:27AM EDT95.008.779.109.300.00-101,42918.40%
MRK230120P000975002022-08-03 1:33PM EDT97.5011.7210.8511.100.00-320314.53%
MRK230120P001000002022-08-09 10:27AM EDT100.0012.4212.6513.000.00-101910.00%
MRK230120P001050002022-08-08 12:12PM EDT105.0017.7516.9517.300.00-1960.00%
MRK230120P001100002022-08-02 11:23AM EDT110.0021.5021.7022.150.00-2720.00%
MRK230120P001150002022-07-11 3:58PM EDT115.0021.5826.1526.750.00-2120.00%
MRK230120P001200002022-08-10 9:37AM EDT120.0030.6531.3032.10+30.65-22,0000.00%
MRK230120P001250002022-07-01 11:27AM EDT125.0034.3037.2037.850.00-210.00%