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
86.78-0.73 (-0.83%)
收市價: 04:03PM EDT
86.05 -0.73 (-0.84%)
市前: 04:47AM EDT
價內期權
認購期權範圍2024年6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
MRK240621C000450002022-09-08 12:59PM EDT45.0042.200.000.000.00-400.00%
MRK240621C000500002022-08-11 9:30AM EDT50.0038.4037.2038.550.00-1535.40%
MRK240621C000550002022-09-16 12:48PM EDT55.0033.940.000.000.00-100.00%
MRK240621C000600002022-08-29 10:25AM EDT60.0029.500.000.000.00-200.00%
MRK240621C000650002022-08-31 2:10PM EDT65.0024.000.000.000.00-1000.00%
MRK240621C000700002022-09-23 3:32PM EDT70.0022.250.000.000.00-32200.00%
MRK240621C000750002022-09-13 1:57PM EDT75.0018.420.000.000.00-800.00%
MRK240621C000775002022-09-13 11:20AM EDT77.5016.900.000.000.00-200.00%
MRK240621C000800002022-09-12 11:13AM EDT80.0016.400.000.000.00-100.00%
MRK240621C000850002022-09-21 11:22AM EDT85.0012.610.000.000.00-100.00%
MRK240621C000875002022-09-23 2:35PM EDT87.5011.810.000.000.00-100.20%
MRK240621C000900002022-09-14 10:57AM EDT90.0011.000.000.000.00-200.78%
MRK240621C000925002022-09-09 3:10PM EDT92.509.000.000.000.00-801.56%
MRK240621C000950002022-09-22 9:59AM EDT95.008.320.000.000.00-101.56%
MRK240621C000975002022-09-13 3:50PM EDT97.506.810.000.000.00-1601.56%
MRK240621C001000002022-09-22 12:23PM EDT100.007.100.000.000.00-203.13%
MRK240621C001050002022-09-19 11:29AM EDT105.005.310.000.000.00-103.13%
MRK240621C001100002022-09-21 10:52AM EDT110.003.850.000.000.00-2403.13%
MRK240621C001150002022-09-19 11:06AM EDT115.003.100.000.000.00-10006.25%
MRK240621C001200002022-09-22 9:32AM EDT120.002.110.000.000.00-4306.25%
MRK240621C001250002022-08-31 3:22PM EDT125.002.330.000.000.00-206.25%
MRK240621C001300002022-09-12 12:43PM EDT130.001.500.000.000.00-106.25%
MRK240621C001350002022-09-01 12:15PM EDT135.000.970.000.000.00-1006.25%
MRK240621C001400002022-09-19 10:28AM EDT140.000.790.000.000.00-806.25%
認沽盤範圍2024年6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
MRK240621P000450002022-09-20 1:37PM EDT45.001.070.000.000.00-1012.50%
MRK240621P000475002022-09-21 10:00AM EDT47.501.190.000.000.00-67012.50%
MRK240621P000500002022-08-15 2:30PM EDT50.001.350.831.870.00-121636.05%
MRK240621P000600002022-09-16 11:10AM EDT60.002.590.000.000.00-506.25%
MRK240621P000650002022-09-20 12:30PM EDT65.003.400.000.000.00-106.25%
MRK240621P000700002022-09-06 12:34PM EDT70.004.770.000.000.00-1003.13%
MRK240621P000750002022-09-14 12:49PM EDT75.005.650.000.000.00-103.13%
MRK240621P000775002022-09-15 1:36PM EDT77.506.390.000.000.00-101.56%
MRK240621P000800002022-09-23 10:22AM EDT80.007.100.000.000.00-101.56%
MRK240621P000825002022-08-03 12:28PM EDT82.508.608.009.500.00-10010026.00%
MRK240621P000850002022-09-02 12:51PM EDT85.009.750.000.000.00-100.39%
MRK240621P000900002022-09-22 2:57PM EDT90.0010.930.000.000.00-100.00%
MRK240621P000925002022-07-20 1:51PM EDT92.5012.5010.4012.600.00--120.16%
MRK240621P000950002022-09-22 1:39PM EDT95.0013.750.000.000.00-400.00%
MRK240621P001050002022-07-11 1:48PM EDT105.0017.5219.4021.950.00-135020.77%
MRK240621P001250002022-08-09 11:41AM EDT125.0036.4138.1039.000.00-1018.79%
MRK240621P001300002022-08-09 11:41AM EDT130.0041.1442.9043.900.00-1119.67%
MRK240621P001350002022-08-04 9:31AM EDT135.0047.7248.8550.050.00-1126.55%