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
105.38-1.49 (-1.39%)
收市價: 04:03PM EST
105.01 -0.37 (-0.35%)
市前: 06:09AM EST
價內期權
認購期權範圍2024年1月19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
MRK240119C000375002023-01-20 3:32PM EST37.5072.720.000.000.00-100.00%
MRK240119C000400002023-01-09 12:15PM EST40.0074.150.000.000.00-100.00%
MRK240119C000425002022-09-29 1:45PM EST42.5044.4058.1058.900.00--00.00%
MRK240119C000450002023-01-05 1:33PM EST45.0068.400.000.000.00-700.00%
MRK240119C000475002022-06-14 2:25PM EST47.5037.4046.5547.150.00-500.00%
MRK240119C000500002023-01-09 1:00PM EST50.0062.590.000.000.00-3000.00%
MRK240119C000550002023-01-05 9:30AM EST55.0057.500.000.000.00-100.00%
MRK240119C000600002023-01-25 2:52PM EST60.0049.300.000.000.00-100.00%
MRK240119C000625002022-12-05 10:32AM EST62.5048.3250.8552.200.00-11177.04%
MRK240119C000650002023-01-18 11:15AM EST65.0045.800.000.000.00-100.00%
MRK240119C000675002022-12-22 11:30AM EST67.5046.0043.6044.650.00-12159.53%
MRK240119C000700002023-01-23 12:02PM EST70.0041.850.000.000.00-131840.00%
MRK240119C000725002022-12-12 10:15AM EST72.5038.1340.4041.400.00-455959.75%
MRK240119C000750002023-01-27 10:24AM EST75.0033.500.000.000.00-105700.00%
MRK240119C000775002023-01-10 9:46AM EST77.5035.980.000.000.00-100.00%
MRK240119C000800002023-01-27 11:19AM EST80.0029.000.000.000.00-7000.00%
MRK240119C000825002023-01-26 1:38PM EST82.5027.150.000.000.00-100.00%
MRK240119C000850002023-01-26 11:34AM EST85.0025.500.000.000.00-1400.00%
MRK240119C000875002023-01-17 1:14PM EST87.5027.450.000.000.00-35300.00%
MRK240119C000900002023-01-26 3:39PM EST90.0021.470.000.000.00-700.00%
MRK240119C000925002023-01-25 10:06AM EST92.5022.100.000.000.00-100.00%
MRK240119C000950002023-01-26 2:26PM EST95.0017.150.000.000.00-2900.00%
MRK240119C000975002023-01-27 1:40PM EST97.5014.930.000.000.00-63450.00%
MRK240119C001000002023-01-27 12:18PM EST100.0013.750.000.000.00-124,7690.00%
MRK240119C001050002023-01-27 1:38PM EST105.0010.250.000.000.00-5200.00%
MRK240119C001100002023-01-27 3:37PM EST110.007.940.000.000.00-531,8050.78%
MRK240119C001150002023-01-27 3:44PM EST115.005.900.000.000.00-2601.56%
MRK240119C001200002023-01-27 3:14PM EST120.004.110.000.000.00-1103.13%
MRK240119C001250002023-01-27 3:52PM EST125.002.700.000.000.00-1903.13%
MRK240119C001300002023-01-27 3:49PM EST130.001.870.000.000.00-11106.25%
MRK240119C001350002023-01-27 3:16PM EST135.001.250.000.000.00-8406.25%
MRK240119C001400002023-01-27 11:08AM EST140.000.900.000.000.00-56906.25%
MRK240119C001450002023-01-26 10:27AM EST145.000.640.000.000.00-13766.25%
MRK240119C001500002023-01-26 10:49AM EST150.000.450.000.000.00-206.25%
MRK240119C001550002023-01-17 1:47PM EST155.000.750.000.000.00-106.25%
MRK240119C001600002023-01-27 9:39AM EST160.000.220.000.000.00-21026.25%
MRK240119C001650002023-01-26 10:49AM EST165.000.170.000.000.00-4012.50%
MRK240119C001700002023-01-17 2:24PM EST170.000.340.000.000.00-2012.50%
認沽盤範圍2024年1月19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
MRK240119P000375002023-01-13 3:47PM EST37.500.070.000.000.00-200025.00%
MRK240119P000400002023-01-26 11:55AM EST40.000.070.000.000.00-5066625.00%
MRK240119P000425002023-01-27 9:32AM EST42.500.500.000.000.00-2025.00%
MRK240119P000450002023-01-17 2:23PM EST45.000.170.000.000.00-23212.50%
MRK240119P000475002023-01-27 11:05AM EST47.500.200.000.000.00-15012.50%
MRK240119P000500002023-01-27 1:55PM EST50.000.220.000.000.00-5012.50%
MRK240119P000550002023-01-18 3:41PM EST55.000.310.000.000.00-1012.50%
MRK240119P000600002023-01-27 11:05AM EST60.000.470.000.000.00-82012.50%
MRK240119P000625002023-01-27 12:54PM EST62.500.550.000.000.00-1012.50%
MRK240119P000650002023-01-12 12:43PM EST65.000.620.000.000.00-226612.50%
MRK240119P000675002023-01-24 11:23AM EST67.500.800.000.000.00-666312.50%
MRK240119P000700002023-01-27 11:54AM EST70.000.910.000.000.00-106.25%
MRK240119P000725002023-01-27 1:03PM EST72.501.120.000.000.00-306.25%
MRK240119P000750002023-01-26 2:58PM EST75.001.250.000.000.00-34626.25%
MRK240119P000775002023-01-27 3:20PM EST77.501.530.000.000.00-206.25%
MRK240119P000800002023-01-27 12:59PM EST80.001.860.000.000.00-491,9896.25%
MRK240119P000825002023-01-24 11:39AM EST82.501.990.000.000.00-1906.25%
MRK240119P000850002023-01-27 10:56AM EST85.002.500.000.000.00-6106.25%
MRK240119P000875002023-01-26 10:03AM EST87.502.620.000.000.00-141,3613.13%
MRK240119P000900002023-01-27 1:39PM EST90.003.450.000.000.00-503.13%
MRK240119P000925002023-01-26 1:35PM EST92.503.900.000.000.00-161,4533.13%
MRK240119P000950002023-01-26 2:25PM EST95.004.600.000.000.00-2503.13%
MRK240119P000975002023-01-27 12:26PM EST97.505.250.000.000.00-101.56%
MRK240119P001000002023-01-27 2:32PM EST100.006.100.000.000.00-24,9621.56%
MRK240119P001050002023-01-27 3:50PM EST105.007.950.000.000.00-5100.10%
MRK240119P001100002023-01-27 1:22PM EST110.0010.400.000.000.00-800.00%
MRK240119P001150002023-01-25 12:44PM EST115.0011.200.000.000.00-800.00%
MRK240119P001200002023-01-25 2:39PM EST120.0014.500.000.000.00-1900.00%
MRK240119P001250002023-01-05 2:20PM EST125.0015.590.000.000.00-21850.00%
MRK240119P001300002023-01-25 10:44AM EST130.0021.550.000.000.00-4800.00%
MRK240119P001350002022-12-06 11:05AM EST135.0026.7723.7024.050.00-220.00%
MRK240119P001400002022-12-27 3:24PM EST140.0027.9132.7533.600.00-80810.00%
MRK240119P001500002022-12-13 10:29AM EST150.0040.9037.4039.500.00--00.00%