香港股市 將在 3 小時 14 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
105.38-1.49 (-1.39%)
收市價: 04:03PM EST
105.59 +0.21 (+0.20%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年7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
MRK230721C000650002023-01-23 11:00AM EST65.0045.6040.7041.400.00-2249.76%
MRK230721C000700002022-12-12 12:12PM EST70.0039.6141.6542.600.00-1583.18%
MRK230721C000750002022-12-27 10:20AM EST75.0038.4332.5533.300.00-1152.06%
MRK230721C000800002023-01-05 12:50PM EST80.0034.6626.5027.150.00-13037.68%
MRK230721C000850002022-12-27 11:49AM EST85.0029.7023.3524.000.00-21441.92%
MRK230721C000900002023-01-26 3:15PM EST90.0018.5517.5518.050.00-172730.41%
MRK230721C000925002023-01-27 3:27PM EST92.5015.9915.4016.10-4.26-21.04%12229.72%
MRK230721C000950002023-01-26 2:16PM EST95.0014.3613.4513.900.00-55927.63%
MRK230721C000975002023-01-27 3:27PM EST97.5012.0011.5511.95-3.53-22.73%11026.33%
MRK230721C001000002023-01-27 10:16AM EST100.0010.729.9010.45-0.03-0.28%49026.38%
MRK230721C001050002023-01-27 2:23PM EST105.006.856.807.15-1.00-12.74%544224.04%
MRK230721C001100002023-01-27 3:27PM EST110.004.554.304.55-0.20-4.21%251,59422.28%
MRK230721C001150002023-01-27 2:21PM EST115.002.402.102.70-0.70-22.58%771521.08%
MRK230721C001200002023-01-27 3:50PM EST120.001.411.091.44-0.12-7.84%65,70819.97%
MRK230721C001250002023-01-27 3:15PM EST125.000.690.600.72-0.12-14.81%1055119.28%
MRK230721C001300002023-01-27 3:27PM EST130.000.370.270.37-0.05-11.90%291,88119.15%
MRK230721C001350002023-01-25 10:53AM EST135.000.400.100.320.00-2763621.14%
MRK230721C001400002023-01-24 2:35PM EST140.000.100.040.260.00-101822.66%
MRK230721C001450002023-01-23 1:26PM EST145.000.160.020.230.00-153024.34%
MRK230721C001500002023-01-12 12:33PM EST150.000.340.010.180.00-2125.39%
MRK230721C001550002023-01-18 10:16AM EST155.000.210.000.150.00-1126.56%
MRK230721C001600002023-01-09 1:29PM EST160.000.130.000.140.00--528.08%
MRK230721C001650002022-12-27 9:30AM EST165.000.180.000.000.00--112.50%
認沽盤範圍2023年7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
MRK230721P000550002022-11-23 3:12PM EST55.000.100.000.260.00--448.83%
MRK230721P000600002023-01-20 12:13PM EST60.000.130.040.270.00-20010343.26%
MRK230721P000650002023-01-23 3:42PM EST65.000.140.080.300.00-202038.53%
MRK230721P000700002023-01-25 9:54AM EST70.000.220.220.450.00-52036.13%
MRK230721P000750002023-01-26 2:28PM EST75.000.450.370.540.00-26532.23%
MRK230721P000800002023-01-27 9:32AM EST80.000.610.660.83-0.06-8.96%110030.20%
MRK230721P000850002023-01-27 3:27PM EST85.001.091.001.10+0.06+5.83%2410327.10%
MRK230721P000900002023-01-27 12:27PM EST90.001.601.441.71-0.01-0.62%443925.39%
MRK230721P000925002023-01-26 12:38PM EST92.501.901.872.320.00-4052425.54%
MRK230721P000950002023-01-27 2:13PM EST95.002.502.242.59+0.16+6.84%1132323.62%
MRK230721P000975002023-01-23 2:12PM EST97.502.272.833.200.00-4921422.88%
MRK230721P001000002023-01-27 1:54PM EST100.003.883.454.05+0.18+4.86%1617222.60%
MRK230721P001050002023-01-27 1:51PM EST105.005.775.405.80+0.27+4.91%1473520.69%
MRK230721P001100002023-01-27 1:51PM EST110.008.278.008.40+0.42+5.35%289419.58%
MRK230721P001150002023-01-26 11:36AM EST115.0010.4010.9011.500.00-624917.75%
MRK230721P001200002023-01-09 9:39AM EST120.009.7515.1015.700.00-117218.10%
MRK230721P001300002023-01-24 9:36AM EST130.0021.2524.4025.10+21.25--120.34%