香港股市 已收市

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
129.38 -0.11 (-0.08%)
收市後: 07:23PM EDT
價內期權
認購期權範圍2025年1月17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
MRK250117C000450002024-03-13 3:56PM EDT45.0077.0079.0082.950.00-230.00%
MRK250117C000500002024-01-26 1:03PM EDT50.0070.9278.2080.950.00-12878.59%
MRK250117C000550002024-03-11 3:51PM EDT55.0067.6570.6573.750.00-480.00%
MRK250117C000600002024-05-15 9:31AM EDT60.0068.0069.1570.450.00-32759.33%
MRK250117C000650002024-01-02 2:48PM EDT65.0048.4560.0063.950.00-10140.00%
MRK250117C000700002024-04-29 1:16PM EDT70.0061.2559.7060.800.00-96252.44%
MRK250117C000750002024-03-27 11:22AM EDT75.0056.9557.0058.200.00-134260.24%
MRK250117C000775002024-03-14 9:32AM EDT77.5045.0447.5052.000.00-103320.31%
MRK250117C000800002024-04-30 2:05PM EDT80.0051.4550.1551.200.00-96745.85%
MRK250117C000825002024-03-13 1:03PM EDT82.5040.9543.0047.250.00-25629.05%
MRK250117C000850002024-05-15 1:30PM EDT85.0048.0045.2046.450.00-512242.80%
MRK250117C000875002024-04-24 11:44AM EDT87.5041.2443.0044.050.00-29141.10%
MRK250117C000900002024-04-29 3:29PM EDT90.0041.3740.5541.750.00-2526639.94%
MRK250117C000925002024-04-15 10:27AM EDT92.5037.7539.1040.100.00-314641.88%
MRK250117C000950002024-03-13 3:24PM EDT95.0029.1231.8535.200.00-623225.82%
MRK250117C000975002024-04-26 11:49AM EDT97.5036.3033.4034.550.00-123534.67%
MRK250117C001000002024-05-24 1:05PM EDT100.0031.9031.5532.15+1.06+3.44%31,48732.91%
MRK250117C001050002024-05-23 1:05PM EDT105.0028.8227.1027.750.00-25,54330.88%
MRK250117C001100002024-05-23 1:05PM EDT110.0024.4322.5023.250.00-22,60528.11%
MRK250117C001150002024-05-24 10:31AM EDT115.0020.2518.7519.40+0.30+1.50%51,76626.98%
MRK250117C001200002024-05-24 2:41PM EDT120.0015.1014.5015.60-1.20-7.36%1032,24725.27%
MRK250117C001250002024-05-24 12:28PM EDT125.0011.8011.6012.05-1.05-8.17%63,34223.49%
MRK250117C001300002024-05-23 12:32PM EDT130.009.598.709.45-0.41-4.10%13,29823.19%
MRK250117C001350002024-05-24 3:48PM EDT135.006.356.006.45-0.90-12.41%1051,38820.95%
MRK250117C001400002024-05-24 10:27AM EDT140.004.554.004.55-0.62-11.99%52,29320.32%
MRK250117C001450002024-05-23 2:50PM EDT145.003.602.813.100.00-41,70919.79%
MRK250117C001500002024-05-24 1:49PM EDT150.002.102.002.18-0.34-13.93%31,57019.84%
MRK250117C001550002024-05-24 12:28PM EDT155.001.351.181.44-0.26-16.15%21,73819.60%
MRK250117C001600002024-05-23 12:21PM EDT160.001.070.681.030.00-163219.93%
MRK250117C001650002024-05-03 12:39PM EDT165.000.600.520.650.00-219319.69%
MRK250117C001700002024-05-14 12:00PM EDT170.000.380.360.440.00-67819.85%
MRK250117C001750002024-05-15 1:41PM EDT175.000.400.120.530.00-215522.27%
MRK250117C001800002024-05-23 2:39PM EDT180.000.270.080.440.00-23623.02%
MRK250117C001850002024-05-23 2:40PM EDT185.000.200.050.390.00-2224.00%
MRK250117C001900002024-05-16 2:17PM EDT190.000.130.030.350.00-24724.95%
MRK250117C001950002024-05-15 1:41PM EDT195.000.130.020.330.00-2226.05%
認沽盤範圍2025年1月17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
MRK250117P000450002024-04-25 3:53PM EDT45.000.020.000.250.00-2549556.74%
MRK250117P000475002024-05-02 2:46PM EDT47.500.150.000.250.00-605354.00%
MRK250117P000500002024-04-24 1:35PM EDT50.000.150.010.260.00-714051.95%
MRK250117P000550002024-04-22 11:03AM EDT55.000.080.000.000.00-3025.00%
MRK250117P000600002024-05-02 2:46PM EDT60.000.230.020.290.00-626847.71%
MRK250117P000650002024-05-02 3:24PM EDT65.000.100.030.32-0.07-41.18%475043.90%
MRK250117P000700002024-05-24 10:24AM EDT70.000.100.080.35-0.06-37.50%286440.26%
MRK250117P000750002024-05-02 10:50AM EDT75.000.260.170.390.00-112336.96%
MRK250117P000775002024-05-10 3:32PM EDT77.500.300.080.420.00-25235.50%
MRK250117P000800002024-05-22 2:47PM EDT80.000.260.090.460.00-219834.16%
MRK250117P000825002024-03-22 3:38PM EDT82.500.560.210.900.00-29153437.11%
MRK250117P000850002024-04-02 10:05AM EDT85.000.400.130.720.00-231,29533.37%
MRK250117P000875002024-04-18 11:10AM EDT87.500.710.140.660.00-286630.86%
MRK250117P000900002024-05-10 9:58AM EDT90.000.430.200.680.00-11,65329.21%
MRK250117P000925002024-03-18 2:13PM EDT92.501.160.941.000.00-1093630.01%
MRK250117P000950002024-05-03 2:06PM EDT95.000.720.590.690.00-11,97025.71%
MRK250117P000975002024-05-24 2:18PM EDT97.500.750.710.90+0.06+8.70%2054425.54%
MRK250117P001000002024-05-24 3:02PM EDT100.000.910.861.09+0.12+15.19%14,35024.98%
MRK250117P001050002024-05-24 12:31PM EDT105.001.281.231.49+0.19+17.43%96,24523.41%
MRK250117P001100002024-05-23 10:55AM EDT110.001.561.761.890.00-33,39321.30%
MRK250117P001150002024-05-21 11:37AM EDT115.002.292.522.820.00-552,45820.53%
MRK250117P001200002024-05-23 2:26PM EDT120.003.853.654.25+0.40+11.59%24,00520.23%
MRK250117P001250002024-05-24 3:52PM EDT125.005.255.155.35+0.35+7.14%242,14417.99%
MRK250117P001300002024-05-24 9:35AM EDT130.006.907.157.40+0.15+2.22%161,35617.08%
MRK250117P001350002024-05-23 3:55PM EDT135.009.159.4010.400.00-439217.17%
MRK250117P001400002024-05-20 12:48PM EDT140.0011.6512.5513.500.00-16016.20%
MRK250117P001450002024-04-11 9:53AM EDT145.0020.0016.0517.000.00-1114.73%
MRK250117P001500002024-05-07 9:50AM EDT150.0021.9520.3521.800.00-5516.61%
MRK250117P001600002023-02-08 4:13PM EDT160.0053.6051.8554.550.00-1078.43%
MRK250117P001650002024-03-22 10:40AM EDT165.0041.2037.0041.500.00-10039.50%
MRK250117P001700002023-01-19 10:33AM EDT170.0061.0859.7562.000.00--178.67%
MRK250117P001850002024-03-22 10:40AM EDT185.0061.1557.0061.500.00-10048.72%