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
102.94-0.52 (-0.50%)
收市價: 04:02PM EST
102.50 -0.44 (-0.43%)
市前: 05:19AM EST
價內期權
認購期權範圍2023年3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
MRK230317C000500002022-12-09 12:11PM EST50.0059.9264.8065.550.00--0348.56%
MRK230317C000600002022-10-19 1:41PM EST60.0033.9544.1044.900.00-42127.59%
MRK230317C000650002023-01-30 10:14AM EST65.0041.450.000.000.00--00.00%
MRK230317C000700002023-02-02 1:43PM EST70.0033.010.000.000.00--00.00%
MRK230317C000750002022-12-29 9:41AM EST75.0037.3030.6031.150.00-517104.42%
MRK230317C000775002023-02-02 12:25PM EST77.5026.000.000.000.00-1500.00%
MRK230317C000800002022-12-23 3:25PM EST80.0032.3630.3530.700.00-386139.31%
MRK230317C000825002023-01-17 3:47PM EST82.5028.740.000.000.00-100.00%
MRK230317C000850002023-02-02 1:37PM EST85.0017.820.000.000.00-800.00%
MRK230317C000875002023-02-01 2:34PM EST87.5019.200.000.000.00-200.00%
MRK230317C000900002023-02-03 10:44AM EST90.0014.000.000.000.00-1000.00%
MRK230317C000925002023-02-03 1:10PM EST92.5011.110.000.000.00-100.00%
MRK230317C000950002023-02-03 12:47PM EST95.009.000.000.000.00-12300.00%
MRK230317C000975002023-02-03 3:01PM EST97.506.650.000.000.00-10800.00%
MRK230317C001000002023-02-03 3:50PM EST100.004.900.000.000.00-6900.00%
MRK230317C001050002023-02-03 3:48PM EST105.001.990.000.000.00-2,32601.56%
MRK230317C001100002023-02-03 3:44PM EST110.000.560.000.000.00-44906.25%
MRK230317C001150002023-02-03 11:54AM EST115.000.150.000.000.00-1306.25%
MRK230317C001200002023-02-03 1:25PM EST120.000.050.000.000.00-23012.50%
MRK230317C001250002023-02-02 11:10AM EST125.000.030.000.000.00-26012.50%
MRK230317C001300002023-01-30 1:57PM EST130.000.010.000.000.00-1012.50%
MRK230317C001350002023-02-03 1:11PM EST135.000.010.000.000.00-1012.50%
MRK230317C001400002023-01-26 12:02PM EST140.000.010.000.000.00-5025.00%
MRK230317C001450002023-01-18 3:58PM EST145.000.010.000.000.00-1025.00%
認沽盤範圍2023年3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
MRK230317P000450002022-10-24 8:53AM EST45.000.060.000.000.00-422650.00%
MRK230317P000475002022-11-07 10:23AM EST47.500.040.000.060.00-522489.84%
MRK230317P000500002022-11-02 9:11AM EST50.000.050.000.000.00-501850.00%
MRK230317P000550002022-11-30 3:31PM EST55.000.030.000.070.00-33875.00%
MRK230317P000600002023-01-24 2:38PM EST60.000.030.000.000.00-1025.00%
MRK230317P000650002023-02-02 12:15PM EST65.000.010.000.000.00-50025.00%
MRK230317P000700002023-02-03 2:25PM EST70.000.020.000.000.00-50025.00%
MRK230317P000750002023-01-31 10:12AM EST75.000.060.000.000.00-20025.00%
MRK230317P000775002023-02-02 12:28PM EST77.500.060.000.000.00-10025.00%
MRK230317P000800002023-02-02 1:45PM EST80.000.110.000.000.00-21012.50%
MRK230317P000825002023-02-02 3:20PM EST82.500.150.000.000.00-18012.50%
MRK230317P000850002023-02-03 12:07PM EST85.000.210.000.000.00-20012.50%
MRK230317P000875002023-02-02 2:05PM EST87.500.310.000.000.00-17012.50%
MRK230317P000900002023-02-03 10:20AM EST90.000.390.000.000.00-502012.50%
MRK230317P000925002023-02-03 2:02PM EST92.500.570.000.000.00-506.25%
MRK230317P000950002023-02-03 3:30PM EST95.000.790.000.000.00-24006.25%
MRK230317P000975002023-02-03 3:04PM EST97.501.290.000.000.00-12803.13%
MRK230317P001000002023-02-03 3:50PM EST100.001.890.000.000.00-1,37403.13%
MRK230317P001050002023-02-03 3:58PM EST105.004.100.000.000.00-62700.00%
MRK230317P001100002023-02-03 12:15PM EST110.007.880.000.000.00-2300.00%
MRK230317P001150002023-02-03 11:25AM EST115.0011.910.000.000.00-1100.00%
MRK230317P001200002023-02-02 9:32AM EST120.0016.300.000.000.00-100.00%
MRK230317P001250002023-02-02 1:39PM EST125.0022.700.000.000.00-100.00%
MRK230317P001300002023-01-05 9:54AM EST130.0017.5526.9027.500.00--045.22%
MRK230317P001350002022-12-28 12:30PM EST135.0023.3029.4029.900.00-100.00%
MRK230317P001400002023-01-27 3:14PM EST140.0034.300.000.000.00-200.00%