香港股市 將在 5 小時 56 分鐘 開市

Merck & Co., Inc. (MRK)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
105.38-1.49 (-1.39%)
收市價: 04:03PM EST
105.59 +0.21 (+0.20%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月3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
MRK230203C000850002023-01-25 10:21AM EST85.0024.7520.2020.550.00-121393.95%
MRK230203C000950002023-01-27 2:49PM EST95.0010.6510.2510.65+10.65-60057.72%
MRK230203C000970002023-01-26 1:36PM EST97.009.458.308.65+9.45--1548.63%
MRK230203C000990002023-01-25 2:57PM EST99.009.756.406.80+9.75--345.02%
MRK230203C001000002023-01-27 12:36PM EST100.005.975.505.85-0.63-9.55%214741.55%
MRK230203C001010002023-01-27 1:30PM EST101.004.704.605.00-1.20-20.34%242840.38%
MRK230203C001020002023-01-27 2:05PM EST102.003.953.854.05-0.88-18.22%82235.84%
MRK230203C001030002023-01-27 10:41AM EST103.003.423.053.25+3.42-1034.11%
MRK230203C001040002023-01-26 2:44PM EST104.002.912.392.50+2.91--3832.18%
MRK230203C001050002023-01-27 2:50PM EST105.001.961.791.85-0.39-16.60%4815230.71%
MRK230203C001060002023-01-27 3:59PM EST106.001.281.261.32+1.28-65042129.79%
MRK230203C001070002023-01-27 3:54PM EST107.000.850.840.91-0.77-47.53%23912,29729.30%
MRK230203C001080002023-01-27 3:59PM EST108.000.570.540.60-0.57-50.00%94278628.86%
MRK230203C001090002023-01-27 3:55PM EST109.000.370.320.39-0.38-50.67%1,15440528.91%
MRK230203C001100002023-01-27 3:59PM EST110.000.220.190.24-0.28-56.00%5561,64028.76%
MRK230203C001110002023-01-27 3:59PM EST111.000.150.120.15-0.13-46.43%6031729.10%
MRK230203C001120002023-01-27 3:38PM EST112.000.100.070.10-0.09-47.37%12941729.88%
MRK230203C001130002023-01-27 12:16PM EST113.000.080.050.07-0.05-38.46%33316831.06%
MRK230203C001140002023-01-27 3:18PM EST114.000.060.000.10-0.02-25.00%5315336.62%
MRK230203C001150002023-01-27 1:38PM EST115.000.040.020.08-0.02-33.33%7122338.18%
MRK230203C001160002023-01-27 2:20PM EST116.000.030.010.06-0.02-40.00%5016439.26%
MRK230203C001170002023-01-27 9:52AM EST117.000.050.010.05+0.01+25.00%1010840.82%
MRK230203C001180002023-01-27 3:56PM EST118.000.020.020.05-0.01-33.33%55243.75%
MRK230203C001190002023-01-23 10:25AM EST119.000.080.000.070.00-282148.83%
MRK230203C001200002023-01-24 2:29PM EST120.000.050.000.040.00-220347.27%
MRK230203C001210002023-01-23 10:53AM EST121.000.040.000.070.00-71754.30%
MRK230203C001220002023-01-11 1:31PM EST122.000.150.000.070.00-112551.56%
MRK230203C001230002023-01-26 11:02AM EST123.000.030.000.090.00-2355.86%
MRK230203C001240002023-01-19 10:08AM EST124.000.030.000.100.00-1259.38%
MRK230203C001250002023-01-27 11:08AM EST125.000.030.000.06+0.01+50.00%106857.81%
MRK230203C001260002023-01-12 1:06PM EST126.000.060.000.030.00--7155.47%
MRK230203C001270002023-01-12 1:02PM EST127.000.040.000.070.00--2063.28%
MRK230203C001300002023-01-27 11:06AM EST130.000.020.000.02-0.01-33.33%11160.94%
認沽盤範圍2023年2月3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
MRK230203P000850002023-01-27 9:32AM EST85.000.500.000.02+0.44+733.33%1364.06%
MRK230203P000900002023-01-27 3:20PM EST90.000.020.020.05+0.02-274856.25%
MRK230203P000920002023-01-27 1:40PM EST92.000.230.000.04+0.23-1-50.39%
MRK230203P000930002023-01-27 2:06PM EST93.000.050.030.05+0.05-245148.44%
MRK230203P000940002023-01-27 9:50AM EST94.000.040.040.06+0.04-4546.09%
MRK230203P000950002023-01-27 2:24PM EST95.000.060.050.07-0.08-57.14%23043.75%
MRK230203P000960002023-01-27 3:39PM EST96.000.080.060.09+0.08-3141.80%
MRK230203P000980002023-01-27 3:10PM EST98.000.110.110.14-0.02-15.38%62037.50%
MRK230203P000990002023-01-27 3:23PM EST99.000.160.160.19-0.01-5.88%3522035.94%
MRK230203P001000002023-01-27 3:31PM EST100.000.230.230.26+0.05+27.78%15017834.38%
MRK230203P001010002023-01-27 3:26PM EST101.000.340.320.38+0.03+9.68%1613933.59%
MRK230203P001020002023-01-27 3:53PM EST102.000.510.460.54+0.14+37.84%4614832.62%
MRK230203P001030002023-01-27 3:55PM EST103.000.720.680.74+0.21+41.18%10330731.30%
MRK230203P001040002023-01-27 3:53PM EST104.001.020.941.03+0.34+50.00%17411630.42%
MRK230203P001050002023-01-27 3:57PM EST105.001.381.311.40+0.42+43.75%1,19666729.42%
MRK230203P001060002023-01-27 3:46PM EST106.001.781.781.88+0.47+35.88%10478828.66%
MRK230203P001070002023-01-27 3:52PM EST107.002.422.362.47+0.69+39.88%7542728.08%
MRK230203P001080002023-01-27 3:11PM EST108.002.843.053.20+0.60+26.79%5819828.42%
MRK230203P001090002023-01-27 2:54PM EST109.003.753.704.00+0.90+31.58%3661728.61%
MRK230203P001100002023-01-27 2:55PM EST110.004.604.704.90+0.86+22.99%2533730.18%
MRK230203P001110002023-01-27 3:11PM EST111.005.415.555.85+0.41+8.20%1318432.52%
MRK230203P001120002023-01-27 3:56PM EST112.006.656.506.85+0.93+16.26%241,08236.52%
MRK230203P001130002023-01-27 2:01PM EST113.007.707.457.80+1.10+16.67%27537.99%
MRK230203P001140002023-01-26 3:52PM EST114.007.188.408.900.00-63546.29%
MRK230203P001150002023-01-27 3:58PM EST115.009.619.359.85+0.66+7.37%68647.66%
MRK230203P001160002023-01-25 12:50PM EST116.006.7010.3010.900.00-151953.61%
MRK230203P001170002023-01-27 1:31PM EST117.0011.8511.4012.05+1.15+10.75%21263.72%
MRK230203P001180002023-01-27 12:56PM EST118.0012.5012.0012.80+0.80+6.84%11154.98%
MRK230203P001190002023-01-23 1:24PM EST119.009.0013.3514.05+9.00--050.00%
MRK230203P001200002023-01-10 9:34AM EST120.0010.0514.3514.800.00-2061.23%
MRK230203P001210002023-01-10 3:15PM EST121.0010.1515.3015.800.00--064.26%
MRK230203P001230002023-01-11 12:51PM EST123.0012.5617.3017.850.00-1073.73%
MRK230203P001250002023-01-23 10:00AM EST125.0015.6019.3519.80+15.60--075.98%