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
108.45+0.95 (+0.88%)
收市價: 04:03PM EST
108.45 0.00 (0.00%)
市前: 05:24AM EST
價內期權
認購期權範圍2022年12月2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
MRK221202C000650002022-10-21 1:35PM EST65.0030.8439.1039.700.00-750.00%
MRK221202C000790002022-10-13 10:18AM EST79.0013.0518.8019.400.00--10.00%
MRK221202C000850002022-11-16 10:59AM EST85.0015.8723.0523.600.00-14124.61%
MRK221202C000870002022-11-11 11:53AM EST87.0011.6021.3021.600.00--4450.00%
MRK221202C000880002022-11-07 1:03PM EST88.0012.0620.3520.650.00-1192.19%
MRK221202C000890002022-11-08 10:01AM EST89.0017.6519.2519.600.00-12104.30%
MRK221202C000900002022-11-11 2:58PM EST90.0016.6018.2518.650.00-41950.00%
MRK221202C000910002022-10-27 1:46PM EST91.0015.9016.3016.700.00-100.00%
MRK221202C000920002022-11-25 10:46AM EST92.0015.250.000.000.00-100.00%
MRK221202C000930002022-11-28 1:44PM EST93.0015.520.000.000.00-200.00%
MRK221202C000940002022-11-28 12:53PM EST94.0014.450.000.000.00-600.00%
MRK221202C000950002022-11-28 2:54PM EST95.0013.230.000.000.00-300.00%
MRK221202C000960002022-11-28 1:18PM EST96.0012.620.000.000.00-1500.00%
MRK221202C000970002022-11-28 12:53PM EST97.0011.450.000.000.00-300.00%
MRK221202C000980002022-11-28 12:53PM EST98.0010.450.000.000.00-500.00%
MRK221202C000990002022-11-23 10:09AM EST99.007.700.000.000.00-200.00%
MRK221202C001000002022-11-28 12:38PM EST100.008.750.000.000.00-2300.00%
MRK221202C001010002022-11-28 1:32PM EST101.007.530.000.000.00-4700.00%
MRK221202C001020002022-11-28 12:53PM EST102.006.500.000.000.00-1300.00%
MRK221202C001030002022-11-28 10:49AM EST103.005.970.000.000.00-200.00%
MRK221202C001040002022-11-28 2:09PM EST104.004.590.000.000.00-1900.00%
MRK221202C001050002022-11-28 3:24PM EST105.003.500.000.000.00-12400.00%
MRK221202C001060002022-11-28 2:19PM EST106.002.790.000.000.00-5000.00%
MRK221202C001070002022-11-28 2:03PM EST107.001.910.000.000.00-5800.00%
MRK221202C001080002022-11-28 3:59PM EST108.001.360.000.000.00-40900.00%
MRK221202C001090002022-11-28 3:58PM EST109.000.820.000.000.00-1,04301.56%
MRK221202C001100002022-11-28 3:54PM EST110.000.450.000.000.00-41503.13%
MRK221202C001110002022-11-28 3:33PM EST111.000.240.000.000.00-16906.25%
MRK221202C001120002022-11-28 3:59PM EST112.000.120.000.000.00-82806.25%
MRK221202C001130002022-11-28 3:59PM EST113.000.080.000.000.00-515012.50%
MRK221202C001140002022-11-28 12:13PM EST114.000.060.000.000.00-65012.50%
MRK221202C001150002022-11-28 2:07PM EST115.000.040.000.000.00-37012.50%
MRK221202C001250002022-11-18 2:36PM EST125.000.010.000.050.00-252558.59%
認沽盤範圍2022年12月2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
MRK221202P000550002022-11-16 10:27AM EST55.000.010.000.030.00--100234.38%
MRK221202P000820002022-11-03 11:51AM EST82.000.050.000.030.00--0103.13%
MRK221202P000830002022-11-03 11:50AM EST83.000.050.000.030.00--098.44%
MRK221202P000840002022-11-03 11:41AM EST84.000.060.000.030.00-2195.31%
MRK221202P000850002022-11-18 3:46PM EST85.000.040.000.030.00-3990.63%
MRK221202P000860002022-11-03 11:42AM EST86.000.090.000.030.00-2186.72%
MRK221202P000870002022-11-09 3:42PM EST87.000.070.000.030.00-2382.81%
MRK221202P000880002022-11-03 11:43AM EST88.000.180.000.030.00-2178.91%
MRK221202P000890002022-11-23 1:06PM EST89.000.020.000.000.00-7050.00%
MRK221202P000900002022-11-18 12:15PM EST90.000.020.000.060.00-314177.73%
MRK221202P000910002022-11-18 9:44AM EST91.000.050.000.030.00-111567.19%
MRK221202P000920002022-11-25 10:33AM EST92.000.010.000.000.00-13025.00%
MRK221202P000930002022-11-25 11:49AM EST93.000.010.000.000.00-6025.00%
MRK221202P000940002022-11-14 10:29AM EST94.000.040.000.030.00-23456.25%
MRK221202P000950002022-11-28 10:24AM EST95.000.010.000.000.00-1025.00%
MRK221202P000960002022-11-25 9:46AM EST96.000.010.000.000.00-2025.00%
MRK221202P000970002022-11-28 10:22AM EST97.000.010.000.000.00-43025.00%
MRK221202P000980002022-11-28 3:34PM EST98.000.010.000.000.00-10025.00%
MRK221202P000990002022-11-28 3:53PM EST99.000.010.000.000.00-86025.00%
MRK221202P001000002022-11-28 3:47PM EST100.000.030.000.000.00-175025.00%
MRK221202P001010002022-11-28 2:41PM EST101.000.040.000.000.00-61012.50%
MRK221202P001020002022-11-28 10:15AM EST102.000.050.000.000.00-24012.50%
MRK221202P001030002022-11-28 3:03PM EST103.000.090.000.000.00-85012.50%
MRK221202P001040002022-11-28 3:58PM EST104.000.120.000.000.00-101012.50%
MRK221202P001050002022-11-28 3:59PM EST105.000.200.000.000.00-88206.25%
MRK221202P001060002022-11-28 3:52PM EST106.000.350.000.000.00-18906.25%
MRK221202P001070002022-11-28 3:58PM EST107.000.560.000.000.00-44303.13%
MRK221202P001080002022-11-28 3:59PM EST108.000.850.000.000.00-2,83201.56%
MRK221202P001090002022-11-28 3:55PM EST109.001.380.000.000.00-66300.00%
MRK221202P001100002022-11-28 3:37PM EST110.002.030.000.000.00-500.00%
MRK221202P001110002022-11-28 3:19PM EST111.003.050.000.000.00-4600.00%
MRK221202P001120002022-11-28 10:58AM EST112.003.500.000.000.00-100.00%