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
86.12-0.52 (-0.60%)
收市價: 04:04PM EDT
86.12 0.00 (0.00%)
收市後: 07:55PM EDT
價內期權
認購期權範圍2023年6月16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
MRK230616C000425002022-05-09 12:34PM EDT42.5045.2546.7047.700.00-1085.18%
MRK230616C000500002022-08-29 2:10PM EDT50.0038.2537.0537.650.00-1252.70%
MRK230616C000600002022-08-19 1:56PM EDT60.0033.3628.8029.600.00-11651.44%
MRK230616C000650002022-09-13 3:12PM EDT65.0023.1023.0023.650.00-152238.27%
MRK230616C000700002022-09-26 1:27PM EDT70.0019.0018.8019.550.00-11435.95%
MRK230616C000725002022-05-19 2:06PM EDT72.5021.4015.5517.050.00--032.33%
MRK230616C000750002022-08-17 1:37PM EDT75.0019.3215.7016.250.00-2435.98%
MRK230616C000775002022-09-20 12:14PM EDT77.5013.2513.2013.650.00-1431.63%
MRK230616C000800002022-09-13 3:19PM EDT80.0011.5411.5011.950.00-910830.70%
MRK230616C000825002022-09-21 12:47PM EDT82.509.609.9010.400.00-17929.96%
MRK230616C000850002022-09-29 1:04PM EDT85.008.958.358.850.00-128028.85%
MRK230616C000875002022-09-30 2:35PM EDT87.507.407.157.65-0.25-3.27%21,29728.58%
MRK230616C000900002022-09-30 1:50PM EDT90.006.255.906.35-0.05-0.79%81,68327.58%
MRK230616C000925002022-09-30 2:47PM EDT92.505.004.905.30-0.15-2.91%869227.03%
MRK230616C000950002022-09-30 3:15PM EDT95.004.103.954.30-0.05-1.20%221,87926.24%
MRK230616C000975002022-09-29 9:44AM EDT97.503.663.203.500.00-156125.76%
MRK230616C001000002022-09-30 1:36PM EDT100.002.702.482.82+0.05+1.89%21,50925.33%
MRK230616C001050002022-09-30 2:03PM EDT105.001.631.551.73-0.03-1.81%3592924.37%
MRK230616C001100002022-09-30 10:52AM EDT110.001.040.921.03-0.11-9.57%61,04723.69%
MRK230616C001150002022-09-26 12:10PM EDT115.000.560.550.670.00-101,26723.85%
MRK230616C001200002022-09-20 10:15AM EDT120.000.310.320.440.00-122424.10%
MRK230616C001250002022-09-01 9:31AM EDT125.000.240.200.290.00-214924.34%
MRK230616C001300002022-08-19 9:48AM EDT130.000.410.110.260.00-117325.86%
MRK230616C001350002022-05-25 11:26AM EDT135.000.710.350.600.00--332.32%
MRK230616C001400002022-07-19 10:17AM EDT140.000.350.000.350.00-1331.01%
認沽盤範圍2023年6月16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
MRK230616P000425002022-08-09 10:34AM EDT42.500.250.220.420.00-212048.63%
MRK230616P000450002022-08-11 10:22AM EDT45.000.390.240.420.00--445.17%
MRK230616P000475002022-08-23 12:33PM EDT47.500.390.290.450.00-444442.43%
MRK230616P000500002022-08-19 3:56PM EDT50.000.420.400.570.00-1941.26%
MRK230616P000550002022-09-08 11:49AM EDT55.000.760.690.790.00-15237.89%
MRK230616P000600002022-09-14 2:59PM EDT60.001.001.051.230.00-1082735.96%
MRK230616P000650002022-09-27 2:24PM EDT65.001.621.541.680.00-31,64032.98%
MRK230616P000700002022-09-30 2:47PM EDT70.002.362.262.40+0.03+1.29%539230.73%
MRK230616P000725002022-09-29 10:05AM EDT72.502.752.692.950.00-131,50830.09%
MRK230616P000750002022-09-30 3:15PM EDT75.003.353.253.45+0.05+1.52%1391128.86%
MRK230616P000775002022-09-30 12:08PM EDT77.503.953.904.10-0.15-3.66%43,15227.92%
MRK230616P000800002022-09-30 1:00PM EDT80.004.604.604.85+0.20+4.55%21,36327.01%
MRK230616P000825002022-09-30 2:17PM EDT82.505.425.505.75+0.12+2.26%174626.26%
MRK230616P000850002022-09-30 2:17PM EDT85.006.416.506.75+0.16+2.56%11,84625.43%
MRK230616P000875002022-09-30 9:43AM EDT87.507.357.607.85-0.10-1.34%182324.52%
MRK230616P000900002022-09-23 2:50PM EDT90.008.818.909.150.00-501,68823.85%
MRK230616P000925002022-09-22 9:55AM EDT92.5010.4010.0510.650.00-169523.40%
MRK230616P000950002022-09-23 2:48PM EDT95.0011.7511.5512.150.00-101,20822.44%
MRK230616P000975002022-08-16 11:32AM EDT97.5011.5512.9013.300.00-178419.39%
MRK230616P001000002022-09-26 10:07AM EDT100.0015.9515.3515.900.00-1025221.94%
MRK230616P001050002022-07-13 10:27AM EDT105.0015.4516.3016.900.00-2310.00%
MRK230616P001100002022-09-02 11:51AM EDT110.0023.6523.7524.450.00-3620.39%
MRK230616P001150002022-05-16 12:13AM EDT115.0026.6628.3530.300.00--529.15%
MRK230616P001200002022-05-26 11:33AM EDT120.0029.6027.1028.200.00-1050.00%