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
103.75-0.13 (-0.13%)
收市:04:00PM EST
103.44 -0.31 (-0.30%)
收市後: 07:43PM EST
價內期權
認購期權範圍2023年12月15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
MRK231215C000550002023-10-30 11:46AM EST55.0048.2045.9046.950.00-3510.00%
MRK231215C000600002023-10-30 2:37PM EST60.0043.2041.0541.600.00-6250.00%
MRK231215C000650002023-10-30 12:00PM EST65.0038.5036.0536.700.00-5120.00%
MRK231215C000700002023-11-20 11:49AM EST70.0032.5033.6534.250.00-17150.39%
MRK231215C000750002023-12-07 11:20AM EST75.0029.5028.3030.450.00-124160.35%
MRK231215C000800002023-11-27 9:51AM EST80.0021.6023.6023.950.00-241777.34%
MRK231215C000850002023-12-01 10:41AM EST85.0018.2218.2519.000.00-143688.48%
MRK231215C000890002023-11-27 3:58PM EST89.0012.5414.4515.100.00--277.25%
MRK231215C000900002023-12-01 3:00PM EST90.0013.3813.7014.350.00-315268.85%
MRK231215C000950002023-12-05 11:31AM EST95.0010.658.608.900.00-126841.21%
MRK231215C000960002023-11-30 2:59PM EST96.006.007.457.900.00--2037.31%
MRK231215C000970002023-12-01 1:48PM EST97.006.456.607.100.00-2241.70%
MRK231215C000980002023-12-07 10:35AM EST98.006.005.406.200.00-1540.33%
MRK231215C000990002023-12-04 11:11AM EST99.006.504.554.900.00-27925.29%
MRK231215C001000002023-12-08 11:23AM EST100.003.263.453.95-1.10-25.23%1799523.05%
MRK231215C001010002023-12-08 2:56PM EST101.002.652.812.99-2.25-45.92%719419.73%
MRK231215C001020002023-12-08 12:57PM EST102.001.981.962.13-0.72-26.67%81,36718.07%
MRK231215C001030002023-12-08 3:32PM EST103.001.441.271.39-0.17-10.56%4061,66116.97%
MRK231215C001040002023-12-08 3:45PM EST104.000.840.740.83-0.11-11.58%5652,56916.55%
MRK231215C001050002023-12-08 3:58PM EST105.000.430.380.45-0.14-24.56%2675,12916.41%
MRK231215C001060002023-12-08 3:59PM EST106.000.220.180.22-0.10-31.25%28742116.41%
MRK231215C001070002023-12-08 3:52PM EST107.000.110.100.11-0.05-31.25%33690316.99%
MRK231215C001080002023-12-08 3:47PM EST108.000.070.040.07-0.05-41.67%431718.56%
MRK231215C001090002023-12-08 1:34PM EST109.000.030.010.09-0.03-50.00%644923.05%
MRK231215C001100002023-12-08 3:23PM EST110.000.010.010.02-0.02-66.67%2217,73620.31%
MRK231215C001110002023-12-08 10:26AM EST111.000.040.000.04-0.02-33.33%15525.39%
MRK231215C001120002023-12-05 3:37PM EST112.000.080.000.060.00-26730.27%
MRK231215C001150002023-12-07 2:55PM EST115.000.050.000.050.00-94,58837.50%
MRK231215C001200002023-11-29 10:03AM EST120.000.010.000.010.00-660840.63%
MRK231215C001250002023-11-10 11:52AM EST125.000.020.000.080.00-42459.77%
認沽盤範圍2023年12月15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
MRK231215P000700002023-11-14 10:02AM EST70.000.050.000.050.00--3112.50%
MRK231215P000800002023-11-09 2:00PM EST80.000.050.000.050.00-106177.34%
MRK231215P000850002023-11-22 9:30AM EST85.000.090.000.080.00-379165.23%
MRK231215P000870002023-12-01 3:54PM EST87.000.020.000.050.00-22554.69%
MRK231215P000880002023-12-01 1:20PM EST88.000.020.000.050.00-16010551.56%
MRK231215P000890002023-12-01 10:42AM EST89.000.030.000.050.00-17953.52%
MRK231215P000900002023-12-08 2:17PM EST90.000.010.000.01-0.01-50.00%41,51440.63%
MRK231215P000910002023-12-01 3:04PM EST91.000.040.000.050.00-1146.88%
MRK231215P000920002023-12-01 1:21PM EST92.000.040.000.050.00-202143.36%
MRK231215P000930002023-12-07 2:17PM EST93.000.150.000.06+0.12+400.00%115941.21%
MRK231215P000940002023-12-07 3:48PM EST94.000.030.020.050.00-40245236.72%
MRK231215P000950002023-12-08 3:32PM EST95.000.020.020.03-0.02-50.00%52,83030.86%
MRK231215P000960002023-12-07 10:03AM EST96.000.050.010.080.00-614332.72%
MRK231215P000970002023-12-07 11:36AM EST97.000.090.020.070.00-126028.32%
MRK231215P000980002023-12-08 12:51PM EST98.000.100.050.08+0.02+25.00%1119425.49%
MRK231215P000990002023-12-08 2:35PM EST99.000.140.090.12+0.01+7.69%2223823.93%
MRK231215P001000002023-12-08 3:48PM EST100.000.160.160.19-0.11-40.74%3564,78922.66%
MRK231215P001010002023-12-08 3:53PM EST101.000.280.300.35-0.09-24.32%14342522.66%
MRK231215P001020002023-12-08 3:58PM EST102.000.560.560.61-0.04-6.67%16552622.90%
MRK231215P001030002023-12-08 3:55PM EST103.000.920.951.06-0.20-17.86%23675824.56%
MRK231215P001040002023-12-08 3:45PM EST104.001.431.461.62+0.07+5.15%1216726.00%
MRK231215P001050002023-12-08 1:57PM EST105.002.112.112.39+0.17+8.76%101,60629.35%
MRK231215P001060002023-12-08 2:07PM EST106.003.452.943.15+1.59+85.48%325431.20%
MRK231215P001070002023-12-08 10:26AM EST107.003.883.904.30+1.37+54.58%23939.89%
MRK231215P001080002023-11-21 9:42AM EST108.005.454.355.300.00--445.31%
MRK231215P001090002023-11-20 11:49AM EST109.007.255.806.300.00--150.46%
MRK231215P001100002023-12-08 11:28AM EST110.007.596.807.30+0.94+14.14%537855.37%
MRK231215P001110002023-12-05 1:04PM EST111.005.487.858.150.00-2452.69%
MRK231215P001120002023-11-20 11:49AM EST112.0010.158.659.150.00--154.20%
MRK231215P001130002023-11-24 9:36AM EST113.0011.508.3510.100.00-2163.87%
MRK231215P001140002023-11-28 3:58PM EST114.0014.3510.8011.050.00-7962.94%
MRK231215P001150002023-12-04 9:36AM EST115.0011.5011.8012.100.00-20034067.58%
MRK231215P001160002023-12-06 11:32AM EST116.0010.9512.3013.300.00-21266.41%
MRK231215P001170002023-11-30 3:39PM EST117.0015.5513.7014.100.00-3373.39%
MRK231215P001180002023-11-27 2:38PM EST118.0017.4014.0515.350.00--469.63%
MRK231215P001200002023-11-28 3:24PM EST120.0020.1516.8017.200.00-18487.30%
MRK231215P001250002023-11-30 2:59PM EST125.0023.7521.5522.200.00-12399.02%
MRK231215P001350002023-11-28 1:58PM EST135.0035.0031.7532.150.00-13130.96%
MRK231215P001550002023-12-04 11:48AM EST155.0050.6051.3552.100.00--1166.11%