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
104.03+1.09 (+1.06%)
收市價: 04:03PM EST
104.01 -0.02 (-0.02%)
收市後: 07:38PM EST
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
MRK250117C000450002022-10-18 11:37AM EST45.0051.0056.2058.450.00--10.00%
MRK250117C000500002023-02-02 12:38PM EST50.0053.000.000.000.00-100.00%
MRK250117C000550002023-02-06 9:51AM EST55.0049.600.000.000.00-100.00%
MRK250117C000600002022-12-22 1:02PM EST60.0052.6050.2552.400.00-3352.48%
MRK250117C000650002023-01-26 2:38PM EST65.0042.950.000.000.00-400.00%
MRK250117C000700002023-01-12 3:56PM EST70.0044.400.000.000.00-200.00%
MRK250117C000750002023-01-18 9:30AM EST75.0039.050.000.000.00-100.00%
MRK250117C000775002023-02-02 3:23PM EST77.5030.600.000.000.00-100.00%
MRK250117C000800002023-01-11 11:23AM EST80.0035.800.000.000.00-1000.00%
MRK250117C000825002023-01-24 1:19PM EST82.5031.600.000.000.00-200.00%
MRK250117C000850002023-01-27 2:22PM EST85.0026.800.000.000.00-100.00%
MRK250117C000875002022-12-20 10:13AM EST87.5031.0029.2529.850.00-215039.07%
MRK250117C000900002023-02-02 11:59AM EST90.0022.200.000.000.00-2400.00%
MRK250117C000925002023-02-06 11:45AM EST92.5020.770.000.000.00-100.00%
MRK250117C000950002023-01-27 2:49PM EST95.0020.660.000.000.00-600.00%
MRK250117C000975002022-12-13 2:39PM EST97.5024.0323.5026.000.00-37940.80%
MRK250117C001000002023-02-06 1:51PM EST100.0016.900.000.000.00-100.00%
MRK250117C001050002023-02-03 12:11PM EST105.0013.050.000.000.00-200.20%
MRK250117C001100002023-02-06 11:22AM EST110.0011.500.000.000.00-100.78%
MRK250117C001150002023-02-06 3:53PM EST115.009.530.000.000.00-201.56%
MRK250117C001200002023-02-06 3:51PM EST120.007.850.000.000.00-103.13%
MRK250117C001250002023-02-03 10:00AM EST125.005.750.000.000.00-303.13%
MRK250117C001300002023-02-06 9:33AM EST130.004.650.000.000.00-1403.13%
MRK250117C001350002023-02-03 3:29PM EST135.003.700.000.000.00-103.13%
MRK250117C001400002023-02-02 3:56PM EST140.003.000.000.000.00-206.25%
MRK250117C001450002023-02-03 10:42AM EST145.002.210.000.000.00-206.25%
MRK250117C001500002023-02-03 10:42AM EST150.001.740.000.000.00-206.25%
MRK250117C001550002023-02-03 10:27AM EST155.001.350.000.000.00-206.25%
MRK250117C001600002023-01-31 10:18AM EST160.001.410.000.000.00-706.25%
MRK250117C001650002023-02-03 10:27AM EST165.000.750.000.000.00-206.25%
MRK250117C001700002023-02-03 10:26AM EST170.000.600.000.000.00-206.25%
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
MRK250117P000450002023-02-06 11:15AM EST45.000.510.000.000.00-2012.50%
MRK250117P000475002023-02-06 11:16AM EST47.500.620.000.000.00-2012.50%
MRK250117P000500002023-02-06 11:18AM EST50.000.740.000.000.00-2012.50%
MRK250117P000550002023-02-06 11:17AM EST55.000.980.000.000.00-2012.50%
MRK250117P000600002023-02-03 10:42AM EST60.001.350.000.000.00-206.25%
MRK250117P000650002023-01-20 12:00PM EST65.001.670.000.000.00-406.25%
MRK250117P000700002023-01-20 12:00PM EST70.002.170.000.000.00-206.25%
MRK250117P000750002023-02-03 11:59AM EST75.003.150.000.000.00-106.25%
MRK250117P000775002023-02-03 12:01PM EST77.503.600.000.000.00-406.25%
MRK250117P000800002023-02-06 11:06AM EST80.003.750.000.000.00-103.13%
MRK250117P000825002023-02-03 3:30PM EST82.504.500.000.000.00-1203.13%
MRK250117P000850002023-02-03 12:17PM EST85.005.150.000.000.00-703.13%
MRK250117P000875002023-02-03 3:41PM EST87.505.700.000.000.00-4003.13%
MRK250117P000900002023-01-27 3:59PM EST90.005.800.000.000.00-1003.13%
MRK250117P000925002023-01-26 3:53PM EST92.506.200.000.000.00--01.56%
MRK250117P000950002023-01-30 3:04PM EST95.007.300.000.000.00-201.56%
MRK250117P000975002023-01-03 2:00PM EST97.507.828.209.550.00-121022.48%
MRK250117P001000002023-02-03 9:57AM EST100.0010.050.000.000.00-200.78%
MRK250117P001050002023-01-30 12:28PM EST105.0010.800.000.000.00-59200.00%
MRK250117P001100002023-01-30 11:50AM EST110.0013.000.000.000.00-100.00%
MRK250117P001150002023-01-11 10:59AM EST115.0014.750.000.000.00-1300.00%
MRK250117P001200002022-12-14 3:46PM EST120.0016.8515.7017.650.00--611.18%
MRK250117P001300002022-12-23 2:50PM EST130.0023.0522.7524.350.00-34390.00%
MRK250117P001400002023-01-25 12:08PM EST140.0031.400.000.000.00--00.00%
MRK250117P001500002023-01-10 2:17PM EST150.0039.150.000.000.00-100.00%
MRK250117P001600002022-12-07 9:31AM EST160.0051.1543.4047.250.00--10.00%
MRK250117P001650002023-02-01 3:52PM EST165.0057.960.000.000.00-100.00%
MRK250117P001700002023-01-19 9:33AM EST170.0061.080.000.000.00--00.00%