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
102.43 -0.51 (-0.50%)
市前: 04:44AM EST
價內期權
認購期權範圍2023年4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
MRK230421C000550002022-10-13 2:40PM EST55.0037.7742.8543.450.00-10100.00%
MRK230421C000600002023-01-30 10:22AM EST60.0046.800.000.000.00-200.00%
MRK230421C000650002022-12-12 12:12PM EST65.0044.0246.2046.950.00--9155.58%
MRK230421C000700002023-01-20 9:56AM EST70.0039.380.000.000.00-100.00%
MRK230421C000750002022-09-16 10:23AM EST75.0015.1519.3019.800.00-30290.00%
MRK230421C000775002022-12-07 2:46PM EST77.5032.9837.7038.400.00-14145.36%
MRK230421C000800002023-02-01 2:01PM EST80.0027.490.000.000.00-300.00%
MRK230421C000825002022-12-27 2:48PM EST82.5030.8324.7525.300.00-3873.21%
MRK230421C000850002022-12-27 2:48PM EST85.0028.4222.3522.850.00-23767.94%
MRK230421C000875002023-02-03 2:16PM EST87.5015.930.000.000.00-100.00%
MRK230421C000900002023-02-02 3:29PM EST90.0014.400.000.000.00-1100.00%
MRK230421C000925002023-01-31 3:48PM EST92.5015.500.000.000.00-100.00%
MRK230421C000950002023-02-03 1:42PM EST95.009.490.000.000.00-200.00%
MRK230421C000975002023-02-03 11:32AM EST97.507.850.000.000.00-200.00%
MRK230421C001000002023-02-03 3:57PM EST100.005.900.000.000.00-17100.00%
MRK230421C001050002023-02-03 3:48PM EST105.003.050.000.000.00-56301.56%
MRK230421C001100002023-02-03 3:42PM EST110.001.350.000.000.00-29103.13%
MRK230421C001150002023-02-03 3:42PM EST115.000.480.000.000.00-9706.25%
MRK230421C001200002023-02-03 3:53PM EST120.000.150.000.000.00-2006.25%
MRK230421C001250002023-02-03 2:13PM EST125.000.090.000.000.00-3012.50%
MRK230421C001300002023-02-02 3:26PM EST130.000.010.000.000.00-5012.50%
MRK230421C001350002023-01-18 9:30AM EST135.000.130.000.000.00-1012.50%
MRK230421C001400002023-01-20 11:42AM EST140.000.060.000.000.00-80012.50%
MRK230421C001450002022-12-20 11:05AM EST145.000.150.010.060.00--132.42%
MRK230421C001500002023-01-25 10:50AM EST150.000.050.000.000.00-2012.50%
認沽盤範圍2023年4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
MRK230421P000450002022-11-02 10:07AM EST45.000.050.000.110.00-110774.80%
MRK230421P000475002022-12-13 9:53AM EST47.500.070.000.050.00-507364.06%
MRK230421P000500002023-01-06 10:26AM EST50.000.010.000.080.00-555063.67%
MRK230421P000550002023-01-04 3:14PM EST55.000.040.010.090.00-105057.23%
MRK230421P000600002023-01-30 1:58PM EST60.000.030.000.000.00-3025.00%
MRK230421P000650002023-02-02 12:44PM EST65.000.070.000.000.00-20025.00%
MRK230421P000700002023-02-02 12:01PM EST70.000.090.000.000.00-30025.00%
MRK230421P000750002023-02-02 1:34PM EST75.000.190.000.000.00-3012.50%
MRK230421P000775002023-01-18 3:49PM EST77.500.140.000.000.00-2012.50%
MRK230421P000800002023-02-02 11:26AM EST80.000.210.000.000.00-2012.50%
MRK230421P000825002023-02-02 11:39AM EST82.500.320.000.000.00-1012.50%
MRK230421P000850002023-02-03 3:24PM EST85.000.450.000.000.00-93012.50%
MRK230421P000875002023-02-03 3:23PM EST87.500.600.000.000.00-4306.25%
MRK230421P000900002023-02-03 3:12PM EST90.000.800.000.000.00-4006.25%
MRK230421P000925002023-02-03 10:30AM EST92.501.120.000.000.00-806.25%
MRK230421P000950002023-02-03 2:13PM EST95.001.500.000.000.00-1403.13%
MRK230421P000975002023-02-03 3:16PM EST97.501.990.000.000.00-3103.13%
MRK230421P001000002023-02-03 2:17PM EST100.002.830.000.000.00-10501.56%
MRK230421P001050002023-02-03 1:31PM EST105.005.100.000.000.00-11300.00%
MRK230421P001100002023-02-03 10:00AM EST110.008.600.000.000.00-100.00%
MRK230421P001150002023-02-02 11:04AM EST115.0011.800.000.000.00-1300.00%
MRK230421P001200002023-02-02 12:04PM EST120.0016.650.000.000.00-1100.00%
MRK230421P001250002023-02-02 3:24PM EST125.0021.960.000.000.00-300.00%
MRK230421P001300002023-01-04 2:14PM EST130.0018.1026.8527.600.00-6034.57%
MRK230421P001500002023-01-09 2:52PM EST150.0039.200.000.000.00-1000.00%