香港股市 將在 59 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
129.49-1.60 (-1.22%)
收市:04:00PM EDT
129.49 0.00 (0.00%)
收市後: 07:59PM 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
MRK240621C000450002023-09-07 10:15AM EDT45.0062.5059.0559.800.00-400.00%
MRK240621C000475002023-08-02 3:59PM EDT47.5058.6761.9562.800.00--80.00%
MRK240621C000500002024-01-11 2:34PM EDT50.0068.7075.2076.000.00-110.00%
MRK240621C000550002023-08-22 2:22PM EDT55.0053.7052.2553.000.00-170.00%
MRK240621C000600002023-09-12 10:11AM EDT60.0048.5043.9544.600.00-250.00%
MRK240621C000650002024-01-30 4:30PM EDT65.0057.0561.6563.150.00-12250.00%
MRK240621C000700002024-04-15 3:31PM EDT70.0056.7861.7062.400.00-6108189.55%
MRK240621C000750002024-05-13 9:31AM EDT75.0054.6054.4555.050.00-1050104.49%
MRK240621C000775002024-03-08 11:55AM EDT77.5045.9750.0052.100.00-21486.91%
MRK240621C000800002024-03-13 3:11PM EDT80.0042.0745.0547.950.00-261480.00%
MRK240621C000825002023-12-13 4:28PM EDT82.5025.7036.8037.750.00-1100.00%
MRK240621C000850002024-04-03 11:45AM EDT85.0046.0142.8543.950.00-5420.00%
MRK240621C000875002024-04-25 2:54PM EDT87.5043.1341.9542.600.00-112979.49%
MRK240621C000900002024-05-21 11:42AM EDT90.0041.7939.4040.100.00-9229873.34%
MRK240621C000925002024-04-08 9:47AM EDT92.5036.1537.4038.150.00-111585.79%
MRK240621C000950002024-05-20 2:10PM EDT95.0036.7934.4535.150.00-119166.02%
MRK240621C000975002024-04-18 9:59AM EDT97.5028.5333.7534.400.00-213998.27%
MRK240621C001000002024-05-24 1:05PM EDT100.0029.9029.4530.15-0.85-2.76%31,88756.74%
MRK240621C001050002024-05-24 12:41PM EDT105.0024.8024.4525.15-2.30-8.49%12,66156.54%
MRK240621C001100002024-05-22 1:23PM EDT110.0022.0019.6020.150.00-81,54346.63%
MRK240621C001150002024-05-24 1:18PM EDT115.0015.1114.5015.25-1.17-7.19%92,69538.33%
MRK240621C001200002024-05-24 3:45PM EDT120.009.989.6010.30-1.50-13.07%123,43728.76%
MRK240621C001210002024-05-23 1:19PM EDT121.0010.658.659.35+10.65--1227.22%
MRK240621C001220002024-05-23 1:19PM EDT122.009.707.908.40+9.70--1225.62%
MRK240621C001230002024-05-23 1:32PM EDT123.008.656.807.45+8.65--1623.93%
MRK240621C001240002024-05-24 3:06PM EDT124.005.905.956.40+5.90-7721.14%
MRK240621C001250002024-05-24 3:40PM EDT125.005.355.105.55-1.43-21.09%1954,55620.22%
MRK240621C001260002024-05-24 2:36PM EDT126.004.454.404.65+4.45-22618.60%
MRK240621C001270002024-05-24 12:48PM EDT127.003.903.703.90+3.90-1817.99%
MRK240621C001280002024-05-24 2:55PM EDT128.002.983.003.15+2.98-4216.99%
MRK240621C001290002024-05-24 3:53PM EDT129.002.552.432.55+2.55-1205716.69%
MRK240621C001300002024-05-24 3:59PM EDT130.002.001.901.99-1.05-34.43%1,01420,14016.19%
MRK240621C001310002024-05-24 3:52PM EDT131.001.521.451.54+1.52-2135115.97%
MRK240621C001320002024-05-24 3:51PM EDT132.001.151.071.18+1.15-22573315.89%
MRK240621C001330002024-05-24 3:59PM EDT133.000.860.790.89+0.86-1,69511515.87%
MRK240621C001340002024-05-24 3:58PM EDT134.000.630.560.64+0.63-12318115.66%
MRK240621C001350002024-05-24 3:59PM EDT135.000.450.400.49-0.41-47.67%76914,26415.97%
MRK240621C001360002024-05-24 10:16AM EDT136.000.540.280.35+0.54-116415.97%
MRK240621C001370002024-05-24 3:09PM EDT137.000.200.220.26+0.20-1710116.21%
MRK240621C001380002024-05-24 9:31AM EDT138.000.350.160.19+0.35-144116.41%
MRK240621C001390002024-05-24 3:53PM EDT139.000.130.110.15+0.13-21916.90%
MRK240621C001400002024-05-24 3:55PM EDT140.000.100.080.14-0.09-47.37%544,00217.97%
MRK240621C001420002024-05-22 11:06AM EDT142.000.090.030.20+0.09--222.02%
MRK240621C001450002024-05-24 2:33PM EDT145.000.030.020.05-0.03-50.00%401,92320.31%
MRK240621C001500002024-05-23 9:30AM EDT150.000.010.010.050.00-1034425.39%
MRK240621C001550002024-05-24 2:04PM EDT155.000.150.010.15+0.08+114.29%121435.55%
MRK240621C001600002024-04-03 10:20AM EDT160.000.110.000.240.00-21,54443.99%
MRK240621C001650002024-04-03 10:19AM EDT165.000.120.000.230.00-22448.73%
MRK240621C001700002024-02-23 4:59PM EDT170.000.050.000.210.00-12252.73%
MRK240621C001750002024-03-04 11:48AM EDT175.000.020.000.200.00-92251.27%
MRK240621C001800002024-04-11 10:44AM EDT180.000.010.000.160.00--153.71%
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 10:37AM EDT45.000.100.000.180.00-20165.23%
MRK240621P000475002024-01-05 10:47AM EDT47.500.010.000.080.00-2753142.97%
MRK240621P000500002024-01-08 2:42PM EDT50.000.040.000.070.00-154134.38%
MRK240621P000550002023-11-28 11:21AM EDT55.000.110.010.100.00-10527127.73%
MRK240621P000600002024-04-15 12:56PM EDT60.000.020.000.160.00-1071120.70%
MRK240621P000650002024-05-24 11:55AM EDT65.000.010.000.02-0.01-50.00%57687.50%
MRK240621P000700002024-04-11 10:46AM EDT70.000.020.000.070.00-162789.06%
MRK240621P000750002024-05-08 1:07PM EDT75.000.030.000.030.00-1232573.44%
MRK240621P000775002024-02-27 11:28AM EDT77.500.030.000.240.00-1036788.09%
MRK240621P000800002024-05-23 3:08PM EDT80.000.010.000.150.00-168878.13%
MRK240621P000825002024-05-23 3:09PM EDT82.500.010.000.170.00-538874.80%
MRK240621P000850002024-05-23 3:09PM EDT85.000.010.000.170.00-3741,24170.31%
MRK240621P000875002024-05-24 10:51AM EDT87.500.020.000.17-0.13-86.67%133466.02%
MRK240621P000900002024-05-23 3:09PM EDT90.000.010.000.170.00-4802,61861.72%
MRK240621P000925002024-05-21 11:34AM EDT92.500.050.010.180.00-6748158.59%
MRK240621P000950002024-05-23 10:53AM EDT95.000.020.010.190.00-21,23554.88%
MRK240621P000975002024-05-24 3:13PM EDT97.500.050.010.19-0.01-16.67%43,52850.78%
MRK240621P001000002024-05-23 1:47PM EDT100.000.080.020.190.00-23,42551.86%
MRK240621P001050002024-05-24 3:55PM EDT105.000.060.030.12+0.01+20.00%12,37640.23%
MRK240621P001100002024-05-24 3:05PM EDT110.000.070.040.21-0.01-12.50%13,37335.99%
MRK240621P001150002024-05-24 12:33PM EDT115.000.100.100.14-0.01-9.09%102,91725.64%
MRK240621P001190002024-05-20 3:42PM EDT119.000.180.150.22+0.18--121.44%
MRK240621P001200002024-05-24 3:05PM EDT120.000.220.190.24+0.02+10.00%476,00920.22%
MRK240621P001210002024-05-24 3:43PM EDT121.000.270.250.32+0.27-11112319.92%
MRK240621P001220002024-05-24 3:59PM EDT122.000.360.320.39+0.36-2013119.21%
MRK240621P001230002024-05-24 10:24AM EDT123.000.340.420.50+0.34-92218.75%
MRK240621P001240002024-05-24 12:29PM EDT124.000.580.560.64+0.58-63718.34%
MRK240621P001250002024-05-24 3:58PM EDT125.000.730.730.82+0.11+17.74%326,29317.97%
MRK240621P001260002024-05-24 3:42PM EDT126.000.990.961.05+0.99-251417.68%
MRK240621P001270002024-05-24 11:39AM EDT127.001.131.251.36+1.13-617317.60%
MRK240621P001280002024-05-24 3:57PM EDT128.001.621.621.69+1.62-65317.22%
MRK240621P001290002024-05-24 2:41PM EDT129.002.102.062.14+2.10-94017.27%
MRK240621P001300002024-05-24 3:55PM EDT130.002.582.572.65+0.53+25.85%1412,07917.29%
MRK240621P001310002024-05-23 3:52PM EDT131.002.523.153.25+2.52--29517.46%
MRK240621P001320002024-05-23 1:40PM EDT132.002.903.754.00+2.90--4318.34%
MRK240621P001330002024-05-24 11:58AM EDT133.004.454.504.75+4.45-22318.84%
MRK240621P001350002024-05-23 11:50AM EDT135.004.886.156.550.00-3426021.53%
MRK240621P001360002024-05-21 10:44AM EDT136.005.647.007.55+5.64--1423.58%
MRK240621P001400002024-05-13 10:01AM EDT140.0011.3010.7511.250.00-1127.66%
MRK240621P001450002024-01-11 2:43PM EDT145.0026.7519.3020.400.00-1170.59%
MRK240621P001550002023-04-26 3:57PM EDT155.0041.3044.0044.850.00--0200.71%
MRK240621P001600002023-12-01 4:55PM EDT160.0056.9550.3551.750.00-20222.14%