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
103.75-0.13 (-0.13%)
收市:04:00PM EST
103.77 +0.02 (+0.02%)
市前: 07:47AM EST
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
MRK240621C000450002023-09-07 9:15AM EST45.0062.5059.0559.800.00-4068.95%
MRK240621C000475002023-08-02 2:59PM EST47.5058.6761.9562.800.00--8121.83%
MRK240621C000500002023-11-27 9:31AM EST50.0052.050.000.000.00-340.00%
MRK240621C000550002023-08-22 1:22PM EST55.0053.7052.2553.000.00-1787.09%
MRK240621C000600002023-09-12 9:11AM EST60.0048.5043.9544.600.00-2550.24%
MRK240621C000650002023-04-26 2:28PM EST65.0049.9246.7548.450.00-12598.62%
MRK240621C000700002023-12-06 12:01PM EST70.0036.360.000.000.00-101130.00%
MRK240621C000750002023-08-23 9:06AM EST75.0038.8533.5533.900.00-25059.52%
MRK240621C000775002023-10-13 10:23AM EST77.5028.2225.5526.300.00-12013417.58%
MRK240621C000800002023-12-08 11:10AM EST80.0024.200.000.000.00-101430.00%
MRK240621C000825002023-10-24 8:58AM EST82.5023.5021.0021.500.00-11618.78%
MRK240621C000850002023-11-14 12:03PM EST85.0020.150.000.000.00-5510.00%
MRK240621C000875002023-11-30 3:20PM EST87.5016.900.000.000.00-71410.00%
MRK240621C000900002023-12-05 12:13PM EST90.0018.400.000.000.00-1712790.00%
MRK240621C000925002023-12-01 10:37AM EST92.5014.100.000.000.00-101200.00%
MRK240621C000950002023-11-24 11:10AM EST95.0011.500.000.000.00-12070.00%
MRK240621C000975002023-12-01 11:39AM EST97.5010.450.000.000.00-231300.00%
MRK240621C001000002023-12-08 3:01PM EST100.008.850.000.000.00-11,2250.00%
MRK240621C001050002023-12-08 10:24AM EST105.005.800.000.000.00-12,6760.39%
MRK240621C001100002023-12-08 3:59PM EST110.003.800.000.000.00-291,3031.56%
MRK240621C001150002023-12-08 3:14PM EST115.002.140.000.000.00-241,2773.13%
MRK240621C001200002023-12-08 3:30PM EST120.001.180.000.000.00-112,2796.25%
MRK240621C001250002023-12-08 2:04PM EST125.000.630.000.000.00-119596.25%
MRK240621C001300002023-12-08 3:58PM EST130.000.360.000.000.00-11,8996.25%
MRK240621C001350002023-12-01 12:06PM EST135.000.230.000.000.00-26686.25%
MRK240621C001400002023-12-08 1:00PM EST140.000.150.000.000.00-28056.25%
MRK240621C001450002023-12-08 11:36AM EST145.000.100.000.000.00-220612.50%
MRK240621C001500002023-11-16 12:12PM EST150.000.070.000.000.00-211412.50%
MRK240621C001550002023-11-16 12:13PM EST155.000.050.000.000.00-211212.50%
MRK240621C001600002023-12-08 11:16AM EST160.000.050.000.000.00-538612.50%
MRK240621C001650002023-10-30 9:27AM EST165.000.050.000.000.00-22712.50%
MRK240621C001700002023-12-07 3:41PM EST170.000.060.000.000.00-12212.50%
MRK240621C001750002023-08-23 9:32AM EST175.000.100.002.140.00-101453.33%
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
MRK240621P000450002023-10-26 9:37AM EST45.000.100.000.180.00-2054.88%
MRK240621P000475002023-11-16 3:15PM EST47.500.050.000.000.00-25325.00%
MRK240621P000500002023-12-01 11:42AM EST50.000.070.000.000.00-57425.00%
MRK240621P000550002023-11-28 10:21AM EST55.000.110.000.000.00-1052725.00%
MRK240621P000600002023-12-06 3:32PM EST60.000.110.000.000.00-58112.50%
MRK240621P000650002023-12-08 11:50AM EST65.000.210.000.000.00-111912.50%
MRK240621P000700002023-12-08 11:10AM EST70.000.320.000.000.00-255612.50%
MRK240621P000750002023-12-07 3:56PM EST75.000.530.000.000.00-838112.50%
MRK240621P000775002023-12-06 10:17AM EST77.500.550.000.000.00-13006.25%
MRK240621P000800002023-12-08 10:29AM EST80.000.790.000.000.00-17056.25%
MRK240621P000825002023-12-08 11:42AM EST82.500.990.000.000.00-74046.25%
MRK240621P000850002023-12-07 9:58AM EST85.001.250.000.000.00-28836.25%
MRK240621P000875002023-11-28 10:31AM EST87.501.960.000.000.00-12736.25%
MRK240621P000900002023-12-08 3:12PM EST90.001.780.000.000.00-1,0051,9113.13%
MRK240621P000925002023-12-07 3:56PM EST92.502.330.000.000.00-714703.13%
MRK240621P000950002023-12-08 3:14PM EST95.002.810.000.000.00-319593.13%
MRK240621P000975002023-12-07 3:56PM EST97.503.500.000.000.00-31,0291.56%
MRK240621P001000002023-12-08 2:18PM EST100.004.400.000.000.00-81,9221.56%
MRK240621P001050002023-12-08 3:12PM EST105.006.380.000.000.00-1,0002,8830.00%
MRK240621P001100002023-12-05 3:13PM EST110.007.850.000.000.00-251,2660.00%
MRK240621P001150002023-11-30 10:59AM EST115.0014.450.000.000.00-66120.00%
MRK240621P001200002023-11-13 12:00PM EST120.0018.560.000.000.00-15230.00%
MRK240621P001250002023-10-03 10:29AM EST125.0023.7022.0522.750.00-22124.24%
MRK240621P001300002023-09-18 10:28AM EST130.0022.3027.7528.550.00-11031.58%
MRK240621P001350002023-08-22 11:11AM EST135.0026.8528.1528.450.00-110.00%
MRK240621P001400002023-01-23 10:13AM EST140.0030.8030.9031.850.00--10.00%
MRK240621P001450002023-04-26 9:51AM EST145.0031.7533.1533.900.00--20.00%
MRK240621P001550002023-04-26 2:57PM EST155.0041.3044.0044.850.00--00.00%
MRK240621P001600002023-12-01 3:55PM EST160.0056.950.000.000.00-240.00%