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
104.80+0.57 (+0.55%)
收市價: 04:03PM EDT
104.88 +0.08 (+0.08%)
收市後: 07:47PM EDT
價內期權
認購期權範圍2023年3月31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
MRK230331C000960002023-03-24 10:54AM EDT96.006.958.409.45-2.66-27.68%3160.84%
MRK230331C000970002023-02-24 12:50PM EDT97.0012.707.658.400.00-2254.35%
MRK230331C000980002023-03-17 12:59PM EDT98.007.506.607.300.00-1446.44%
MRK230331C001000002023-03-24 12:45PM EDT100.004.204.855.55-0.17-3.89%42243.02%
MRK230331C001010002023-03-24 1:28PM EDT101.003.754.054.35-2.40-39.02%51232.81%
MRK230331C001020002023-03-24 3:59PM EDT102.003.353.253.45+0.41+13.95%723029.66%
MRK230331C001030002023-03-24 2:08PM EDT103.002.522.432.70+0.27+12.00%22711628.66%
MRK230331C001040002023-03-24 3:38PM EDT104.002.001.811.97+0.60+42.86%50760526.66%
MRK230331C001050002023-03-24 3:56PM EDT105.001.161.221.37+0.21+22.11%13833125.34%
MRK230331C001060002023-03-24 3:57PM EDT106.000.770.760.87+0.11+16.67%29119923.83%
MRK230331C001070002023-03-24 3:59PM EDT107.000.450.450.52-0.05-10.00%27086022.95%
MRK230331C001080002023-03-24 3:50PM EDT108.000.240.220.29-0.04-14.29%73718322.36%
MRK230331C001090002023-03-24 3:36PM EDT109.000.150.110.16+0.02+15.38%28822422.32%
MRK230331C001100002023-03-24 3:54PM EDT110.000.080.050.10-0.01-11.11%2530523.24%
MRK230331C001110002023-03-24 3:48PM EDT111.000.040.010.07-0.02-33.33%1161124.61%
MRK230331C001120002023-03-23 2:29PM EDT112.000.030.010.080.00-31,08528.42%
MRK230331C001130002023-03-24 12:41PM EDT113.000.020.000.03+0.01+100.00%11439026.56%
MRK230331C001140002023-03-24 11:08AM EDT114.000.020.000.08-0.01-33.33%339134.38%
MRK230331C001150002023-03-23 1:59PM EDT115.000.020.000.090.00-427637.99%
MRK230331C001160002023-03-23 2:30PM EDT116.000.030.000.080.00-26940.04%
MRK230331C001170002023-03-22 10:41AM EDT117.000.020.000.080.00-56242.77%
MRK230331C001180002023-03-20 11:25AM EDT118.000.010.000.080.00-511345.31%
MRK230331C001200002023-03-21 10:38AM EDT120.000.010.000.080.00-11150.59%
MRK230331C001210002023-03-06 4:16PM EDT121.000.110.000.090.00--154.30%
MRK230331C001250002023-03-16 12:29PM EDT125.000.030.000.080.00-101057.03%
認沽盤範圍2023年3月31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
MRK230331P000750002023-03-15 12:15PM EDT75.000.040.000.020.00-12012187.50%
MRK230331P000850002023-03-24 12:44PM EDT85.000.010.000.03-0.06-85.71%15860.16%
MRK230331P000900002023-03-21 12:29PM EDT90.000.040.000.050.00-51553.13%
MRK230331P000940002023-03-24 1:52PM EDT94.000.050.030.06-0.01-16.67%452041.02%
MRK230331P000950002023-03-24 12:00PM EDT95.000.100.040.050.00-144736.52%
MRK230331P000960002023-03-24 3:02PM EDT96.000.080.020.09-0.07-46.67%26836.91%
MRK230331P000970002023-03-24 3:59PM EDT97.000.090.080.11-0.30-76.92%13010534.67%
MRK230331P000980002023-03-24 3:56PM EDT98.000.140.100.14-0.04-22.22%231532.72%
MRK230331P000990002023-03-24 3:40PM EDT99.000.170.150.19-0.07-29.17%449631.06%
MRK230331P001000002023-03-24 3:59PM EDT100.000.220.180.27-0.21-48.84%10949229.79%
MRK230331P001010002023-03-24 3:48PM EDT101.000.380.280.38-0.25-39.68%29536928.47%
MRK230331P001020002023-03-24 3:35PM EDT102.000.460.430.54-0.42-47.73%12320327.25%
MRK230331P001030002023-03-24 3:53PM EDT103.000.780.640.75-0.22-22.00%15719425.78%
MRK230331P001040002023-03-24 3:59PM EDT104.001.010.941.03-0.28-21.71%21044924.17%
MRK230331P001050002023-03-24 3:42PM EDT105.001.581.341.48-0.52-24.76%6040523.78%
MRK230331P001060002023-03-24 2:58PM EDT106.001.901.852.03-0.61-24.30%230023.10%
MRK230331P001070002023-03-24 3:18PM EDT107.002.622.502.81-0.93-26.20%313824.83%
MRK230331P001080002023-03-24 1:26PM EDT108.003.903.303.60-0.30-7.14%1214225.20%
MRK230331P001090002023-03-24 10:56AM EDT109.006.333.854.60+1.56+32.70%223429.74%
MRK230331P001100002023-03-24 3:15PM EDT110.005.385.005.50-0.91-14.47%323631.06%
MRK230331P001110002023-03-23 3:43PM EDT111.006.845.956.650.00-24339.65%
MRK230331P001120002023-03-22 1:16PM EDT112.007.166.757.650.00-43543.65%
MRK230331P001130002023-03-24 10:56AM EDT113.0010.308.008.55+2.20+27.16%51144.19%
MRK230331P001150002023-03-21 12:59PM EDT115.009.809.8010.650.00-3554.98%
MRK230331P001160002023-03-22 3:56PM EDT116.0011.3010.7511.800.00-2463.62%
MRK230331P001180002023-03-20 12:32PM EDT118.0011.8712.7513.650.00-7065.43%
MRK230331P001300002023-03-16 12:50PM EDT130.0022.5024.5025.950.00--064.06%
MRK230331P001600002023-03-13 1:21PM EDT160.0054.0554.7555.850.00-30135.35%