香港股市 將在 9 小時 26 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
105.38-1.49 (-1.39%)
收市價: 04:03PM EST
105.59 +0.21 (+0.20%)
收市後: 07:59PM 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
MRK240621C000450002022-09-08 11:59AM EST45.0042.2042.9544.100.00-400.00%
MRK240621C000500002022-10-13 1:49PM EST50.0043.4247.6549.350.00-430.00%
MRK240621C000550002022-09-16 11:48AM EST55.0033.9438.5539.750.00-110.00%
MRK240621C000600002022-11-22 3:30PM EST60.0048.1249.1050.75+1.92+4.16%2351.62%
MRK240621C000650002022-12-13 10:21AM EST65.0046.3846.1049.800.00-102257.25%
MRK240621C000700002023-01-26 10:08AM EST70.0039.0037.3538.550.00-1510035.73%
MRK240621C000750002023-01-26 1:05PM EST75.0034.5033.1034.150.00-23533.48%
MRK240621C000775002023-01-11 11:01AM EST77.5036.9131.1032.150.00-2332.94%
MRK240621C000800002023-01-09 1:12PM EST80.0035.6928.9530.050.00-11131.95%
MRK240621C000825002022-12-14 2:01PM EST82.5033.3532.8035.650.00--1551.53%
MRK240621C000850002022-12-29 2:23PM EST85.0032.1325.1026.150.00-1530.55%
MRK240621C000875002023-01-23 9:32AM EST87.5027.9623.2524.050.00-513329.30%
MRK240621C000900002023-01-20 9:32AM EST90.0026.2521.5022.200.00-54328.61%
MRK240621C000925002023-01-05 12:51PM EST92.5027.8519.8020.500.00-105728.15%
MRK240621C000950002023-01-09 2:05PM EST95.0024.3618.1019.000.00-18128.00%
MRK240621C000975002023-01-25 11:40AM EST97.5019.7816.5017.200.00-11527.03%
MRK240621C001000002023-01-27 11:26AM EST100.0015.8215.0015.65-3.10-16.38%4739526.49%
MRK240621C001050002023-01-27 2:45PM EST105.0012.5712.2513.10-1.91-13.19%127926.11%
MRK240621C001100002023-01-27 3:18PM EST110.0010.259.6510.35-0.44-4.12%3829624.74%
MRK240621C001150002023-01-26 12:47PM EST115.008.547.658.550.00-255324.70%
MRK240621C001200002023-01-26 12:01PM EST120.006.505.706.650.00-2554823.88%
MRK240621C001250002023-01-26 3:08PM EST125.005.004.405.350.00-2916323.78%
MRK240621C001300002023-01-25 12:11PM EST130.005.003.254.200.00-54623.50%
MRK240621C001350002023-01-25 10:02AM EST135.003.802.062.950.00-212122.38%
MRK240621C001400002023-01-20 12:13PM EST140.003.301.532.310.00-24722.38%
MRK240621C001450002023-01-20 12:14PM EST145.002.541.221.850.00-22122.55%
MRK240621C001500002023-01-26 10:38AM EST150.001.200.951.310.00-2822.00%
MRK240621C001550002023-01-26 10:05AM EST155.000.950.700.890.00-21221.40%
MRK240621C001600002023-01-20 12:13PM EST160.001.130.241.040.00-21623.49%
MRK240621C001650002023-01-12 9:36AM EST165.001.060.110.800.00-5923.39%
MRK240621C001700002023-01-20 10:35AM EST170.000.690.020.650.00-8023.56%
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
MRK240621P000450002023-01-13 9:39AM EST45.000.300.000.400.00-21239.09%
MRK240621P000475002023-01-23 12:49PM EST47.500.250.030.650.00-205640.38%
MRK240621P000500002023-01-20 12:16PM EST50.000.380.080.570.00-81937.09%
MRK240621P000550002023-01-20 12:18PM EST55.000.600.210.810.00-4435.39%
MRK240621P000600002023-01-20 12:18PM EST60.000.840.391.240.00-62134.64%
MRK240621P000650002023-01-23 3:26PM EST65.000.900.851.140.00-32029.91%
MRK240621P000700002023-01-26 12:01PM EST70.001.331.241.520.00-1011328.29%
MRK240621P000750002023-01-26 12:01PM EST75.001.781.572.070.00-1011127.03%
MRK240621P000775002023-01-20 12:20PM EST77.502.201.702.380.00-21126.33%
MRK240621P000800002023-01-24 11:36AM EST80.002.382.142.730.00-12525.65%
MRK240621P000825002023-01-20 12:27PM EST82.502.842.523.150.00-1011025.07%
MRK240621P000850002023-01-12 1:47PM EST85.003.052.783.600.00-248424.45%
MRK240621P000875002023-01-18 10:38AM EST87.503.753.654.100.00-28223.81%
MRK240621P000900002023-01-18 10:45AM EST90.004.254.204.650.00-18623.17%
MRK240621P000925002022-12-06 3:37PM EST92.505.453.804.800.00-41521.41%
MRK240621P000950002023-01-20 1:36PM EST95.005.555.206.400.00-103922.97%
MRK240621P000975002023-01-09 3:50PM EST97.506.226.057.250.00-2222.53%
MRK240621P001000002023-01-05 2:48PM EST100.006.177.157.700.00-10011621.06%
MRK240621P001050002023-01-20 3:10PM EST105.008.628.809.800.00-458120.20%
MRK240621P001100002023-01-19 2:46PM EST110.0010.4011.5012.150.00-125719.09%
MRK240621P001150002023-01-12 12:45PM EST115.0012.2014.2514.900.00-130917.98%
MRK240621P001200002022-12-30 10:41AM EST120.0015.9017.4018.250.00-124617.28%
MRK240621P001250002022-08-09 10:41AM EST125.0036.4138.1039.000.00-1051.83%
MRK240621P001300002023-01-05 12:51PM EST130.0020.9525.0026.100.00-11016.04%
MRK240621P001350002022-08-04 8:31AM EST135.0047.7248.8550.050.00-1158.86%