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
129.26+1.14 (+0.89%)
收市:04:00PM EST
129.65 +0.39 (+0.30%)
市前: 05:08AM EST
價內期權
認購期權範圍2026年1月16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
MRK260116C000550002024-01-19 1:27PM EST55.0064.4470.7575.400.00-1439.60%
MRK260116C000600002024-01-16 3:48PM EST60.0059.4465.0568.400.00-3230.00%
MRK260116C000650002024-01-02 1:48PM EST65.0049.0561.1564.450.00-104023.49%
MRK260116C000700002023-12-13 9:52AM EST70.0037.0949.6551.150.00-890.00%
MRK260116C000750002024-01-22 2:44PM EST75.0047.2253.2557.500.00-14235.72%
MRK260116C000800002023-12-07 11:14AM EST80.0027.5039.9041.750.00-10130.00%
MRK260116C000850002023-12-20 9:31AM EST85.0028.4736.3039.600.00-251600.00%
MRK260116C000900002024-02-01 12:50PM EST90.0039.920.000.000.00-3000.00%
MRK260116C000950002024-02-16 9:45AM EST95.0036.950.000.000.00-400.00%
MRK260116C001000002024-02-21 3:50PM EST100.0034.450.000.000.00-200.00%
MRK260116C001050002024-02-15 2:43PM EST105.0029.580.000.000.00-200.00%
MRK260116C001100002024-02-22 2:07PM EST110.0028.380.000.000.00-200.00%
MRK260116C001150002024-02-15 10:18AM EST115.0023.180.000.000.00-500.00%
MRK260116C001200002024-02-21 11:27AM EST120.0020.700.000.000.00-200.00%
MRK260116C001250002024-02-20 10:51AM EST125.0018.570.000.000.00-100.00%
MRK260116C001300002024-02-20 10:12AM EST130.0016.050.000.000.00-300.10%
MRK260116C001350002024-02-16 2:11PM EST135.0013.010.000.000.00-100.78%
MRK260116C001400002024-02-21 3:38PM EST140.0010.750.000.000.00-401.56%
MRK260116C001450002024-02-22 12:13PM EST145.009.000.000.000.00-501.56%
MRK260116C001500002024-02-22 3:41PM EST150.007.750.000.000.00-1603.13%
MRK260116C001550002024-02-13 9:49AM EST155.004.990.000.000.00-203.13%
MRK260116C001600002024-02-22 3:38PM EST160.005.250.000.000.00-103.13%
MRK260116C001650002024-02-22 3:11PM EST165.004.150.000.000.00-1003.13%
MRK260116C001700002024-02-09 1:36PM EST170.002.540.000.000.00-303.13%
MRK260116C001750002024-02-09 3:40PM EST175.001.920.000.000.00-206.25%
MRK260116C001800002024-02-20 9:33AM EST180.002.200.000.000.00-506.25%
MRK260116C001850002024-02-09 3:39PM EST185.001.220.000.000.00--06.25%
MRK260116C001900002024-02-22 11:58AM EST190.001.360.000.000.00-506.25%
認沽盤範圍2026年1月16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
MRK260116P000550002024-01-22 3:19PM EST55.000.500.100.620.00-25535.10%
MRK260116P000600002024-01-26 3:49PM EST60.000.620.000.000.00-1012.50%
MRK260116P000650002024-01-18 3:51PM EST65.000.850.261.000.00-22531.87%
MRK260116P000700002024-02-01 2:32PM EST70.001.000.000.000.00-4012.50%
MRK260116P000750002024-02-22 12:16PM EST75.001.050.000.000.00-506.25%
MRK260116P000800002024-01-22 12:51PM EST80.002.041.321.500.00-23225.95%
MRK260116P000850002024-01-31 2:03PM EST85.002.390.000.000.00-206.25%
MRK260116P000900002024-02-21 1:42PM EST90.002.450.000.000.00-206.25%
MRK260116P000950002024-02-15 10:48AM EST95.003.100.000.000.00-506.25%
MRK260116P001000002024-02-16 3:35PM EST100.003.750.000.000.00-303.13%
MRK260116P001050002024-02-01 9:34AM EST105.005.260.000.000.00-103.13%
MRK260116P001100002024-02-21 10:36AM EST110.006.000.000.000.00-103.13%
MRK260116P001150002024-02-21 3:04PM EST115.007.370.000.000.00-201.56%
MRK260116P001200002024-02-22 1:10PM EST120.008.550.000.000.00-11201.56%
MRK260116P001250002024-02-21 10:45AM EST125.0010.750.000.000.00-100.78%
MRK260116P001300002024-02-20 3:24PM EST130.0012.500.000.000.00-800.00%
MRK260116P001350002024-01-18 2:39PM EST135.0020.4013.7015.100.00-1116.59%
MRK260116P001550002024-01-26 10:21AM EST155.0034.500.000.000.00-200.00%
MRK260116P001600002023-11-29 9:54AM EST160.0059.1550.0053.100.00--045.74%
MRK260116P001700002024-02-09 10:51AM EST170.0043.550.000.000.00-500.00%
MRK260116P001750002024-01-26 10:18AM EST175.0054.430.000.000.00-400.00%