香港股市 將在 4 小時 37 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
86.64-0.14 (-0.16%)
收市價: 04:03PM EDT
86.47 -0.17 (-0.20%)
收市後: 04:50PM 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
MRK240119C000375002022-07-25 3:55PM EDT37.5053.0250.9051.850.00-2361.72%
MRK240119C000400002022-01-04 4:31PM EDT40.0037.5537.2040.950.00-3340.00%
MRK240119C000450002021-12-23 3:43PM EDT45.0031.5032.4536.000.00-580.00%
MRK240119C000475002021-11-10 7:58AM EDT47.5030.0023.4026.750.00-110.00%
MRK240119C000500002022-07-12 10:46AM EDT50.0043.9539.2039.800.00-1613649.23%
MRK240119C000550002022-07-22 12:06PM EDT55.0035.9034.3534.950.00-106943.49%
MRK240119C000600002022-08-09 1:35PM EDT60.0031.4629.9530.650.00-18640.50%
MRK240119C000625002022-01-03 3:53PM EDT62.5016.7517.2020.250.00-1180.00%
MRK240119C000650002022-08-03 11:46AM EDT65.0025.0925.8526.450.00-5014937.59%
MRK240119C000675002022-07-14 11:35AM EDT67.5028.0723.7024.650.00-22337.06%
MRK240119C000700002022-08-08 9:56AM EDT70.0020.8522.0022.400.00-724534.84%
MRK240119C000725002022-01-05 1:25PM EDT72.5012.4410.7012.80+1.54+14.13%14660.00%
MRK240119C000750002022-08-03 11:46AM EDT75.0017.7918.3518.950.00-5049733.47%
MRK240119C000775002022-08-08 2:52PM EDT77.5016.3216.7017.200.00-331632.45%
MRK240119C000800002022-08-05 9:55AM EDT80.0014.2515.0515.400.00-21,63431.14%
MRK240119C000825002022-08-02 12:37PM EDT82.5013.4613.6013.850.00-128830.35%
MRK240119C000850002022-08-10 1:15PM EDT85.0012.2512.2012.50-0.55-4.30%411,11729.90%
MRK240119C000875002022-08-11 11:47AM EDT87.5011.5010.8511.15+1.60+16.16%951829.24%
MRK240119C000900002022-08-11 12:19PM EDT90.0010.209.7010.10+1.15+12.71%2835929.15%
MRK240119C000925002022-08-09 10:22AM EDT92.508.908.608.850.00-1386228.35%
MRK240119C000950002022-08-08 10:39AM EDT95.007.007.457.850.00-178327.99%
MRK240119C000975002022-08-11 10:20AM EDT97.506.776.506.85+0.52+8.32%261727.42%
MRK240119C001000002022-08-11 9:30AM EDT100.005.555.756.00-0.74-11.76%12,41927.05%
MRK240119C001050002022-08-09 9:55AM EDT105.004.554.354.550.00-143726.39%
MRK240119C001100002022-08-09 2:40PM EDT110.003.513.203.400.00-339725.82%
MRK240119C001150002022-08-04 2:02PM EDT115.002.002.342.670.00-1089725.92%
MRK240119C001200002022-08-02 11:24AM EDT120.001.801.691.950.00-118125.44%
MRK240119C001250002022-08-04 3:30PM EDT125.001.111.161.470.00-825325.33%
MRK240119C001300002022-08-09 12:56PM EDT130.001.100.621.560.00-1775027.58%
MRK240119C001400002022-08-02 3:58PM EDT140.000.530.290.980.00-3527.69%
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
MRK240119P000375002022-07-14 3:20PM EDT37.500.300.280.600.00-257944.63%
MRK240119P000400002021-12-30 3:31PM EDT40.001.020.391.930.00-42047955.27%
MRK240119P000450002021-11-18 2:19PM EDT45.001.401.112.370.00-1751.32%
MRK240119P000475002021-11-02 3:08PM EDT47.501.251.123.400.00-4554.15%
MRK240119P000500002022-07-28 9:47AM EDT50.001.100.961.160.00-240136.26%
MRK240119P000550002022-08-02 10:42AM EDT55.001.401.351.600.00-256034.08%
MRK240119P000600002022-08-02 3:23PM EDT60.002.101.862.080.00-689631.58%
MRK240119P000625002022-08-03 3:37PM EDT62.502.502.212.480.00-244730.92%
MRK240119P000650002022-08-10 3:45PM EDT65.002.702.602.91-0.07-2.53%218830.16%
MRK240119P000675002022-07-28 9:32AM EDT67.503.153.053.250.00-157028.86%
MRK240119P000700002022-08-10 12:55PM EDT70.003.603.553.75-0.05-1.37%381828.00%
MRK240119P000725002022-08-04 3:49PM EDT72.504.704.104.300.00-110727.14%
MRK240119P000750002022-08-01 3:05PM EDT75.005.004.704.950.00-311826.38%
MRK240119P000775002022-08-10 1:32PM EDT77.505.455.455.65+5.45-87725.57%
MRK240119P000800002022-08-08 3:48PM EDT80.006.316.257.150.00-121,22326.75%
MRK240119P000825002022-08-09 2:04PM EDT82.506.757.207.350.00-12026024.11%
MRK240119P000850002022-08-11 1:06PM EDT85.008.158.108.35+0.50+6.54%1029623.43%
MRK240119P000875002022-08-04 11:03AM EDT87.5010.009.259.450.00--64222.75%
MRK240119P000900002022-08-01 11:36AM EDT90.0010.8110.4010.650.00-136422.08%
MRK240119P000925002022-08-08 10:45AM EDT92.5012.2011.6011.950.00--1,07921.38%
MRK240119P000950002022-07-20 1:48PM EDT95.0013.0012.9513.350.00-252920.65%
MRK240119P000975002022-07-18 10:08AM EDT97.5012.0514.5514.950.00--17520.15%
MRK240119P001000002022-07-15 10:18AM EDT100.0013.2016.1516.500.00-121319.19%
MRK240119P001100002022-07-25 3:41PM EDT110.0022.5323.2524.000.00-843015.16%
MRK240119P001150002022-07-06 3:00PM EDT115.0024.1028.4029.050.00--117.48%
MRK240119P001300002022-07-18 10:40AM EDT130.0036.2541.3042.150.00--140.00%
MRK240119P001350002022-07-18 1:48PM EDT135.0042.4446.3547.150.00--20.00%
MRK240119P001400002022-08-10 10:18AM EDT140.0050.6851.1052.05-1.41-2.71%460.00%