香港股市 將收市,收市時間:4 小時 49 分鐘

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
105.68+1.65 (+1.59%)
收市價: 04:03PM EST
104.89 -0.79 (-0.75%)
收市後: 07:55PM EST
價內期權
認購期權範圍2023年2月17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
MRK230217C000600002023-01-27 3:55PM EST60.0045.4845.5046.050.00-12154.30%
MRK230217C000650002022-12-05 10:25AM EST65.0044.8547.4047.950.00--0395.61%
MRK230217C000700002023-01-27 12:04PM EST70.0036.0535.6036.000.00-24120.31%
MRK230217C000750002022-12-29 9:41AM EST75.0037.1230.3530.950.00-53117.48%
MRK230217C000800002023-02-06 9:53AM EST80.0024.1525.6025.950.00-1725982.42%
MRK230217C000850002023-02-02 3:59PM EST85.0018.6520.7021.000.00-811473.63%
MRK230217C000900002023-02-02 3:29PM EST90.0013.5715.7016.000.00-239257.23%
MRK230217C000925002023-02-06 9:44AM EST92.5011.3513.2013.550.00-1011350.49%
MRK230217C000950002023-02-06 2:53PM EST95.009.5510.8011.100.00-118851.07%
MRK230217C000960002023-02-02 2:02PM EST96.007.209.7510.100.00--2347.36%
MRK230217C000970002023-02-03 9:39AM EST97.007.108.859.100.00-51343.56%
MRK230217C000975002023-02-03 2:57PM EST97.505.758.358.600.00-140641.70%
MRK230217C000980002023-02-03 3:51PM EST98.005.407.858.150.00-41841.21%
MRK230217C000990002023-02-02 12:55PM EST99.004.306.857.150.00-685637.26%
MRK230217C001000002023-02-07 3:53PM EST100.006.185.956.20+1.58+34.35%61,38334.47%
MRK230217C001010002023-02-06 3:23PM EST101.003.755.005.250.00-78731.45%
MRK230217C001020002023-02-07 3:57PM EST102.004.244.104.35+0.99+30.46%310929.05%
MRK230217C001030002023-02-07 3:47PM EST103.003.453.253.50+1.20+53.33%1639227.00%
MRK230217C001040002023-02-07 3:49PM EST104.002.622.512.64+0.95+56.89%6942924.07%
MRK230217C001050002023-02-07 3:58PM EST105.001.881.851.94+0.70+59.32%4185,27922.66%
MRK230217C001060002023-02-07 3:54PM EST106.001.451.271.35+0.69+90.79%16131321.53%
MRK230217C001070002023-02-07 3:58PM EST107.000.870.820.92+0.37+74.00%37561421.19%
MRK230217C001080002023-02-07 3:58PM EST108.000.510.520.57+0.18+54.55%8353920.46%
MRK230217C001090002023-02-07 3:21PM EST109.000.260.290.35+0.07+36.84%76430820.31%
MRK230217C001100002023-02-07 3:58PM EST110.000.180.170.21+0.06+50.00%49615,85620.41%
MRK230217C001110002023-02-07 12:04PM EST111.000.090.100.13+0.01+12.50%243720.85%
MRK230217C001120002023-02-07 3:51PM EST112.000.060.050.11-0.01-14.29%1091722.75%
MRK230217C001130002023-02-06 3:57PM EST113.000.050.040.060.00-284,21722.66%
MRK230217C001140002023-02-06 2:55PM EST114.000.040.010.050.00-827824.22%
MRK230217C001150002023-02-07 3:55PM EST115.000.020.010.05-0.02-50.00%7318,27926.56%
MRK230217C001160002023-02-02 2:38PM EST116.000.030.020.04-0.01-25.00%529227.74%
MRK230217C001170002023-02-01 12:33PM EST117.000.090.010.040.00-1015129.88%
MRK230217C001180002023-02-03 11:11AM EST118.000.020.010.030.00-246530.66%
MRK230217C001190002023-02-06 3:56PM EST119.000.020.010.030.00-28332.81%
MRK230217C001200002023-02-07 3:53PM EST120.000.020.020.03-0.01-33.33%2710,90534.77%
MRK230217C001210002023-02-06 3:53PM EST121.000.020.000.040.00-709938.09%
MRK230217C001250002023-02-07 1:10PM EST125.000.020.000.02+0.01+100.00%111,27341.80%
MRK230217C001300002023-01-27 2:47PM EST130.000.010.000.030.00-17052.73%
MRK230217C001350002023-01-23 1:10PM EST135.000.010.000.030.00-103556.25%
MRK230217C001400002023-01-18 11:57AM EST140.000.010.000.030.00-1010064.06%
MRK230217C001450002022-12-29 2:45PM EST145.000.020.000.030.00--570.31%
認沽盤範圍2023年2月17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
MRK230217P000650002022-11-23 11:21AM EST65.000.040.000.070.00-72250118.75%
MRK230217P000700002023-01-10 11:48AM EST70.000.010.000.050.00-8898.44%
MRK230217P000750002023-01-10 11:27AM EST75.000.030.000.050.00-101182.81%
MRK230217P000800002023-02-06 3:41PM EST80.000.010.000.020.00-39762.50%
MRK230217P000850002023-02-02 3:37PM EST85.000.020.000.030.00-717952.34%
MRK230217P000900002023-02-03 2:25PM EST90.000.100.020.040.00-32,01144.92%
MRK230217P000925002023-02-07 3:21PM EST92.500.050.030.060.00-451440.63%
MRK230217P000950002023-02-07 3:51PM EST95.000.060.060.09-0.06-50.00%391,17436.13%
MRK230217P000960002023-02-06 3:11PM EST96.000.140.070.100.00-404233.89%
MRK230217P000970002023-02-06 9:54AM EST97.000.200.080.120.00-14532.03%
MRK230217P000975002023-02-07 3:43PM EST97.500.110.100.13-0.08-42.11%211,20931.06%
MRK230217P000980002023-02-07 3:34PM EST98.000.130.110.14-0.13-50.00%295629.88%
MRK230217P000990002023-02-07 3:45PM EST99.000.160.150.18-0.17-51.52%521528.37%
MRK230217P001000002023-02-07 3:56PM EST100.000.200.190.23-0.21-51.22%47210,07326.71%
MRK230217P001010002023-02-07 3:56PM EST101.000.270.250.30-0.36-57.14%6123525.10%
MRK230217P001020002023-02-07 3:27PM EST102.000.440.350.41-0.31-41.33%2,65448523.78%
MRK230217P001030002023-02-07 3:56PM EST103.000.520.510.57-0.51-49.51%5723722.61%
MRK230217P001040002023-02-07 3:49PM EST104.000.750.710.78-0.64-46.04%7955521.24%
MRK230217P001050002023-02-07 3:58PM EST105.001.051.001.11-0.90-46.15%3232,58720.48%
MRK230217P001060002023-02-07 3:36PM EST106.001.601.421.48-0.89-35.74%7518418.80%
MRK230217P001070002023-02-07 3:34PM EST107.002.111.932.08-1.15-35.28%2926518.75%
MRK230217P001080002023-02-07 3:12PM EST108.003.122.642.80-1.28-29.09%830318.85%
MRK230217P001090002023-02-07 2:04PM EST109.004.553.403.55-0.28-5.80%116617.58%
MRK230217P001100002023-02-07 3:46PM EST110.004.404.254.50-1.50-25.42%3311,87519.53%
MRK230217P001110002023-02-07 3:29PM EST111.005.555.155.50-2.40-30.19%11822.66%
MRK230217P001120002023-02-01 1:07PM EST112.005.506.156.500.00-21625.59%
MRK230217P001130002023-02-03 10:56AM EST113.009.707.157.450.00-3126.42%
MRK230217P001140002023-02-02 11:19AM EST114.0010.458.158.500.00-2031.25%
MRK230217P001150002023-02-02 12:19PM EST115.0011.609.109.500.00-43533.99%
MRK230217P001160002023-02-02 12:45PM EST116.0014.0010.1510.500.00-6036.62%
MRK230217P001170002023-02-03 10:56AM EST117.0013.7011.1011.500.00-51439.16%
MRK230217P001180002023-02-02 12:55PM EST118.0015.6512.1512.500.00-50041.70%
MRK230217P001190002023-02-02 2:35PM EST119.0016.0013.2013.500.00-16044.14%
MRK230217P001200002023-02-07 3:35PM EST120.0014.5514.1514.45-2.75-15.90%43143.75%
MRK230217P001210002023-02-03 9:56AM EST121.0018.2015.1515.500.00-2249.02%
MRK230217P001250002023-02-03 2:22PM EST125.0022.3019.1019.450.00-2254.79%
MRK230217P001300002023-02-07 3:16PM EST130.0024.7024.0024.45-2.55-9.36%1020065.04%
MRK230217P001350002022-12-29 2:52PM EST135.0023.9029.3529.850.00--085.16%
MRK230217P001400002023-01-23 10:58AM EST140.0029.6534.0534.550.00-1091.70%