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
107.31-0.05 (-0.05%)
收市:04:03PM EDT
107.25 -0.06 (-0.06%)
市前: 09:03AM EDT
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
MRK240119C000375002023-09-13 3:49PM EDT37.5070.300.000.000.00-210.00%
MRK240119C000400002023-09-13 3:49PM EDT40.0067.800.000.000.00-630.00%
MRK240119C000425002023-07-31 11:09AM EDT42.5064.0266.0568.250.00--1127.54%
MRK240119C000450002023-09-13 12:28PM EDT45.0063.200.000.000.00-1,2803020.00%
MRK240119C000475002022-06-14 3:25PM EDT47.5037.4046.5547.150.00-500.00%
MRK240119C000500002023-09-13 3:52PM EDT50.0057.750.000.000.00-401240.00%
MRK240119C000550002023-08-02 11:02AM EDT55.0052.8554.5055.100.00-14298.54%
MRK240119C000600002023-09-15 10:21AM EDT60.0048.700.000.000.00-1790.00%
MRK240119C000625002023-08-11 11:29AM EDT62.5045.2046.2547.150.00-3676.56%
MRK240119C000650002023-09-13 1:01PM EDT65.0043.250.000.000.00-11080.00%
MRK240119C000675002023-09-20 9:49AM EDT67.5041.350.000.000.00-2240.00%
MRK240119C000700002023-09-20 9:49AM EDT70.0038.900.000.000.00-11830.00%
MRK240119C000725002023-09-13 2:56PM EDT72.5036.000.000.000.00-15570.00%
MRK240119C000750002023-09-14 3:54PM EDT75.0034.450.000.000.00-14640.00%
MRK240119C000775002023-09-19 3:37PM EDT77.5031.150.000.000.00-13220.00%
MRK240119C000800002023-09-20 9:35AM EDT80.0029.280.000.000.00-11,3360.00%
MRK240119C000825002023-09-12 2:32PM EDT82.5027.690.000.000.00-37630.00%
MRK240119C000850002023-09-19 1:49PM EDT85.0023.690.000.000.00-31,1890.00%
MRK240119C000875002023-09-15 3:09PM EDT87.5022.140.000.000.00-15390.00%
MRK240119C000900002023-09-20 2:47PM EDT90.0019.300.000.000.00-101,2840.00%
MRK240119C000925002023-09-14 10:15AM EDT92.5017.460.000.000.00-189040.00%
MRK240119C000950002023-09-13 10:18AM EDT95.0015.840.000.000.00-107910.00%
MRK240119C000975002023-09-13 3:06PM EDT97.5012.450.000.000.00-275270.00%
MRK240119C001000002023-09-13 11:11AM EDT100.0011.260.000.000.00-154,3910.00%
MRK240119C001050002023-09-20 10:48AM EDT105.007.200.000.000.00-73,9710.00%
MRK240119C001100002023-09-20 3:19PM EDT110.004.050.000.000.00-52012,2711.56%
MRK240119C001150002023-09-20 3:38PM EDT115.002.060.000.000.00-278,4253.13%
MRK240119C001200002023-09-20 3:57PM EDT120.000.970.000.000.00-33712,3773.13%
MRK240119C001250002023-09-20 3:08PM EDT125.000.420.000.000.00-235,7346.25%
MRK240119C001300002023-09-20 3:55PM EDT130.000.250.000.000.00-94,2336.25%
MRK240119C001350002023-09-20 3:29PM EDT135.000.130.000.000.00-33,8896.25%
MRK240119C001400002023-09-20 3:35PM EDT140.000.050.000.000.00-41,02912.50%
MRK240119C001450002023-09-06 1:45PM EDT145.000.060.000.000.00-128912.50%
MRK240119C001500002023-09-13 10:50AM EDT150.000.020.000.000.00-1012412.50%
MRK240119C001550002023-08-16 10:52AM EDT155.000.050.000.040.00-23425.68%
MRK240119C001600002023-06-26 10:16AM EDT160.000.120.000.070.00-210329.49%
MRK240119C001650002023-05-25 11:07AM EDT165.000.120.030.150.00-45334.77%
MRK240119C001700002023-06-28 11:45AM EDT170.000.140.000.060.00-117432.62%
MRK240119C001750002023-07-07 9:30AM EDT175.000.050.000.090.00-253836.13%
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
MRK240119P000375002023-08-09 12:06PM EDT37.500.010.000.050.00-127467.19%
MRK240119P000400002023-07-05 9:30AM EDT40.000.680.000.080.00-367766.80%
MRK240119P000425002023-06-30 1:34PM EDT42.500.030.000.070.00-58562.11%
MRK240119P000450002023-06-16 2:46PM EDT45.000.070.000.080.00-15459.18%
MRK240119P000475002023-09-05 12:41PM EDT47.500.020.000.000.00-214625.00%
MRK240119P000500002023-09-14 12:50PM EDT50.000.020.000.000.00-253325.00%
MRK240119P000550002023-07-27 11:18AM EDT55.000.080.010.070.00-457449.61%
MRK240119P000600002023-08-31 3:44PM EDT60.000.050.000.000.00-21,00125.00%
MRK240119P000625002023-08-02 3:03PM EDT62.500.110.020.100.00-156442.77%
MRK240119P000650002023-09-06 2:10PM EDT65.000.090.000.000.00-254125.00%
MRK240119P000675002023-09-11 9:31AM EDT67.500.100.000.000.00-163312.50%
MRK240119P000700002023-09-20 9:56AM EDT70.000.090.000.000.00-11,50112.50%
MRK240119P000725002023-08-21 3:42PM EDT72.500.200.100.180.00-283835.21%
MRK240119P000750002023-09-19 9:53AM EDT75.000.150.000.000.00-269912.50%
MRK240119P000775002023-09-01 10:18AM EDT77.500.230.000.000.00-11,48112.50%
MRK240119P000800002023-09-14 1:35PM EDT80.000.260.000.000.00-42,16812.50%
MRK240119P000825002023-09-19 11:34AM EDT82.500.310.000.000.00-21,25912.50%
MRK240119P000850002023-09-20 9:31AM EDT85.000.350.000.000.00-63,5836.25%
MRK240119P000875002023-09-20 3:08PM EDT87.500.470.000.000.00-51,6036.25%
MRK240119P000900002023-09-20 2:20PM EDT90.000.600.000.000.00-143,5426.25%
MRK240119P000925002023-09-20 12:19PM EDT92.500.750.000.000.00-82,4546.25%
MRK240119P000950002023-09-20 3:43PM EDT95.001.050.000.000.00-122,2736.25%
MRK240119P000975002023-09-18 11:51AM EDT97.501.460.000.000.00-222,4763.13%
MRK240119P001000002023-09-20 11:45AM EDT100.001.750.000.000.00-147,9573.13%
MRK240119P001050002023-09-20 2:56PM EDT105.003.200.000.000.00-4325,2070.78%
MRK240119P001100002023-09-20 3:14PM EDT110.005.350.000.000.00-364,8160.00%
MRK240119P001150002023-09-20 10:10AM EDT115.008.200.000.000.00-511,5000.00%
MRK240119P001200002023-09-18 1:56PM EDT120.0012.250.000.000.00-111,9190.00%
MRK240119P001250002023-09-13 9:33AM EDT125.0016.300.000.000.00-130.00%
MRK240119P001300002023-09-12 10:11AM EDT130.0022.800.000.000.00-1030.00%
MRK240119P001350002023-06-14 3:08PM EDT135.0025.6827.1528.100.00-69025.10%
MRK240119P001400002023-06-20 1:10PM EDT140.0029.3031.2031.850.00-160.00%
MRK240119P001500002023-03-06 1:27PM EDT150.0040.7037.4038.100.00-300.00%
MRK240119P001700002023-05-11 9:45AM EDT170.0052.5258.7560.850.00--00.00%
MRK240119P001750002023-07-20 3:37PM EDT175.0066.3465.3566.250.00--00.00%