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
103.56 -0.19 (-0.18%)
收市後: 06:00PM EST
價內期權
認購期權範圍2023年12月8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
MRK231208C000600002023-10-30 2:47PM EST60.0043.1541.0042.100.00--10.00%
MRK231208C000700002023-11-09 10:46AM EST70.0033.1533.4534.350.00-11378.91%
MRK231208C000750002023-11-17 10:19AM EST75.0026.9528.6028.850.00-13300.78%
MRK231208C000800002023-11-29 2:20PM EST80.0021.0023.4524.100.00-13204.69%
MRK231208C000870002023-12-06 12:46PM EST87.0018.5516.6016.850.00-66178.13%
MRK231208C000880002023-12-05 9:39AM EST88.0015.1515.5016.50-1.80-10.62%11200.39%
MRK231208C000890002023-12-06 10:23AM EST89.0016.8014.5014.900.00-22170.31%
MRK231208C000930002023-11-27 10:36AM EST93.008.8510.4011.250.00--2113.28%
MRK231208C000950002023-11-07 9:36AM EST95.009.638.758.950.00-77100.39%
MRK231208C000960002023-12-06 12:21PM EST96.009.607.457.900.00-39798.63%
MRK231208C000970002023-12-07 9:44AM EST97.007.206.556.850.00-15080.66%
MRK231208C000980002023-11-27 9:50AM EST98.003.855.605.850.00-15670.70%
MRK231208C000990002023-12-06 2:33PM EST99.006.754.454.850.00-84260.74%
MRK231208C001000002023-12-07 10:18AM EST100.003.183.553.85-1.05-24.82%132150.39%
MRK231208C001010002023-12-08 3:31PM EST101.002.652.532.85-0.65-19.70%1334639.84%
MRK231208C001020002023-12-08 3:08PM EST102.001.551.542.11-0.50-24.39%1030246.58%
MRK231208C001030002023-12-08 3:42PM EST103.000.750.520.86-0.30-28.57%19919817.19%
MRK231208C001040002023-12-08 3:49PM EST104.000.050.000.03-0.40-88.89%2586065.27%
MRK231208C001050002023-12-08 2:30PM EST105.000.010.000.01-0.12-92.31%472,48512.50%
MRK231208C001060002023-12-08 2:04PM EST106.000.010.000.01-0.02-66.67%521,28820.31%
MRK231208C001070002023-12-07 3:50PM EST107.000.010.000.010.00-8430328.13%
MRK231208C001080002023-12-08 10:15AM EST108.000.010.000.010.00-235335.16%
MRK231208C001090002023-12-07 9:44AM EST109.000.010.000.010.00-867342.19%
MRK231208C001100002023-12-07 1:46PM EST110.000.030.000.030.00-1224751.56%
MRK231208C001110002023-12-07 2:35PM EST111.000.020.000.010.00-110650.00%
MRK231208C001120002023-12-05 1:27PM EST112.000.020.000.010.00-71256.25%
MRK231208C001130002023-11-07 11:25AM EST113.000.110.000.300.00-16104.30%
MRK231208C001140002023-11-09 2:44PM EST114.000.030.000.010.00-1468.75%
MRK231208C001150002023-11-15 3:37PM EST115.000.080.000.020.00-46179.69%
MRK231208C001160002023-10-26 9:31AM EST116.000.300.000.170.00--0115.63%
認沽盤範圍2023年12月8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
MRK231208P000800002023-10-31 9:02AM EST80.000.040.000.000.00-1150.00%
MRK231208P000890002023-12-06 1:58PM EST89.000.010.000.750.00-3743207.81%
MRK231208P000900002023-12-04 12:38PM EST90.000.010.000.010.00-101298.44%
MRK231208P000910002023-12-04 12:39PM EST91.000.010.000.750.00-4149184.18%
MRK231208P000920002023-12-06 2:36PM EST92.000.010.000.080.00-4134110.94%
MRK231208P000930002023-12-06 2:38PM EST93.000.010.000.750.00-10183160.55%
MRK231208P000940002023-12-05 1:54PM EST94.000.010.000.750.00-100315148.83%
MRK231208P000950002023-12-05 1:59PM EST95.000.020.000.030.00-10026973.44%
MRK231208P000960002023-12-04 3:33PM EST96.000.010.000.090.00-27978.13%
MRK231208P000970002023-12-04 3:46PM EST97.000.060.000.750.00-1190112.70%
MRK231208P000980002023-12-06 2:36PM EST98.000.030.000.150.00-1011966.41%
MRK231208P000990002023-12-08 9:31AM EST99.000.010.000.100.00-240852.34%
MRK231208P001000002023-12-08 11:09AM EST100.000.010.000.08-0.03-75.00%101,18847.85%
MRK231208P001010002023-12-08 2:31PM EST101.000.010.000.05-0.01-50.00%1418633.59%
MRK231208P001020002023-12-08 3:52PM EST102.000.020.000.01-0.03-60.00%3757017.19%
MRK231208P001030002023-12-08 3:45PM EST103.000.020.000.07-0.17-89.47%35250514.45%
MRK231208P001040002023-12-08 3:14PM EST104.000.110.030.59-0.30-73.17%17933920.90%
MRK231208P001050002023-12-08 2:40PM EST105.001.210.931.46+0.01+0.83%1631829.98%
MRK231208P001060002023-12-08 12:53PM EST106.002.982.142.49+0.88+41.90%519844.73%
MRK231208P001070002023-12-08 11:05AM EST107.003.853.103.45+2.28+145.22%21153.32%
MRK231208P001080002023-12-06 3:50PM EST108.002.503.804.600.00-10676.37%
MRK231208P001090002023-11-28 12:06PM EST109.008.405.155.600.00--065.82%
MRK231208P001100002023-12-07 1:02PM EST110.005.656.156.500.00-1367.19%
MRK231208P001110002023-12-06 10:23AM EST111.005.257.057.450.00-1093.36%
MRK231208P001120002023-12-06 12:46PM EST112.006.508.158.950.00-40113.67%
MRK231208P001130002023-12-05 3:59PM EST113.006.809.009.600.00--084.77%
MRK231208P001150002023-12-04 9:54AM EST115.0010.6011.0011.400.00-20120.70%
MRK231208P001170002023-12-06 10:23AM EST117.0011.2513.1013.550.00-10120.31%
MRK231208P001180002023-12-05 10:50AM EST118.0013.0013.9014.500.00--0160.16%
MRK231208P001350002023-12-06 12:46PM EST135.0029.5030.9531.400.00-10256.64%
MRK231208P001500002023-12-06 10:23AM EST150.0044.2545.8546.550.00-10378.13%