香港股市 將在 3 小時 23 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
128.84-0.61 (-0.47%)
收市:04:00PM EST
128.84 0.00 (0.00%)
收市後: 04:56PM EST
價內期權
認購期權範圍2025年12月19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
MRK251219C000550002023-08-11 10:03AM EST55.0054.7153.3056.100.00-120.00%
MRK251219C000600002024-01-10 3:37PM EST60.0060.0063.5567.500.00-130.00%
MRK251219C000700002023-05-04 8:36AM EST70.0050.5043.5047.150.00-110.00%
MRK251219C000750002023-12-28 9:31AM EST75.0036.5047.5050.300.00-1090.00%
MRK251219C000800002023-12-15 10:37AM EST80.0030.0040.1544.000.00-170.00%
MRK251219C000850002024-01-24 12:37PM EST85.0037.7545.8048.650.00-110334.35%
MRK251219C000900002024-02-01 3:48PM EST90.0040.5040.6043.900.00-120031.61%
MRK251219C000950002024-01-03 9:47AM EST95.0026.9036.8038.350.00-254727.03%
MRK251219C001000002024-01-22 11:50AM EST100.0027.3233.5534.900.00-18127.35%
MRK251219C001050002024-02-20 12:04PM EST105.0030.0930.5533.950.00-177531.81%
MRK251219C001100002024-02-23 9:58AM EST110.0028.7027.5028.400.00-2647127.26%
MRK251219C001150002024-02-08 12:21PM EST115.0022.4222.1526.900.00-11,25429.48%
MRK251219C001200002024-02-23 1:17PM EST120.0021.4520.7522.750.00-21,33327.03%
MRK251219C001250002024-02-23 10:30AM EST125.0018.9617.9018.650.00-148524.51%
MRK251219C001300002024-02-21 11:02AM EST130.0014.4513.1015.900.00-1115623.76%
MRK251219C001350002024-02-26 11:06AM EST135.0013.1712.7013.55-0.38-2.80%118223.27%
MRK251219C001400002024-02-20 2:34PM EST140.0010.459.8511.400.00-28522.75%
MRK251219C001450002024-02-23 10:24AM EST145.009.208.659.300.00-112821.97%
MRK251219C001500002024-02-20 2:38PM EST150.007.107.057.600.00-107321.45%
MRK251219C001550002024-01-02 9:45AM EST155.001.904.605.350.00-2819.66%
MRK251219C001600002024-02-05 1:39PM EST160.004.004.504.950.00-32120.62%
MRK251219C001650002024-01-08 2:28PM EST165.001.923.103.700.00-21219.79%
MRK251219C001700002024-01-24 10:37AM EST170.001.442.453.250.00-212220.25%
MRK251219C001750002024-01-22 3:09PM EST175.001.331.692.560.00-21219.97%
認沽盤範圍2025年12月19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
MRK251219P000550002024-02-02 11:11AM EST55.000.260.001.050.00-54739.77%
MRK251219P000600002024-01-29 10:51AM EST60.000.400.004.600.00-1236653.85%
MRK251219P000650002024-01-22 3:14PM EST65.000.810.004.800.00-11749.96%
MRK251219P000700002024-01-22 3:13PM EST70.001.130.451.180.00-55330.58%
MRK251219P000750002024-01-22 3:14PM EST75.001.520.001.230.00-24927.92%
MRK251219P000800002024-02-22 1:36PM EST80.001.201.021.370.00-23225.82%
MRK251219P000850002024-01-22 12:54PM EST85.002.601.481.840.00-17225.07%
MRK251219P000900002024-01-29 10:48AM EST90.003.101.862.200.00-128623.59%
MRK251219P000950002024-02-01 10:18AM EST95.003.402.162.950.00-76123.07%
MRK251219P001000002024-02-15 1:27PM EST100.004.003.253.600.00-415521.90%
MRK251219P001050002024-02-16 1:54PM EST105.004.484.004.650.00-151821.33%
MRK251219P001100002024-02-01 2:07PM EST110.006.204.655.650.00-313520.28%
MRK251219P001150002024-02-20 1:38PM EST115.006.746.206.800.00-31,09919.19%
MRK251219P001200002024-02-22 1:24PM EST120.008.007.609.150.00-2001,27119.66%
MRK251219P001250002024-02-22 12:23PM EST125.009.809.409.950.00-604517.30%
MRK251219P001300002024-02-26 3:54PM EST130.0011.7911.3012.35+0.30+2.61%563816.96%
MRK251219P001350002024-01-10 11:26AM EST135.0020.2113.8016.250.00-21218.31%
MRK251219P001400002023-09-06 8:52AM EST140.0034.7135.6037.150.00-1043.92%
MRK251219P001450002023-12-29 11:03AM EST145.0035.6024.6525.700.00-1022.37%
MRK251219P001500002023-10-09 8:59AM EST150.0045.030.000.000.00-100.00%
MRK251219P001550002023-04-19 11:38AM EST155.0040.8039.2541.550.00--535.10%
MRK251219P001600002024-02-20 1:01PM EST160.0032.2531.2032.400.00-1512.89%
MRK251219P001650002023-03-10 3:12PM EST165.0058.4250.5554.950.00--043.71%
MRK251219P001750002023-06-15 9:14AM EST175.0065.5066.5569.150.00-1051.21%