香港股市 已收市

ResMed Inc. (RMD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
211.73-0.65 (-0.31%)
收市:04:00PM EDT
211.15 -0.58 (-0.27%)
收市後: 06:14PM EDT
價內期權
認購期權範圍2024年7月19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
RMD240719C001400002024-02-28 1:31PM EDT140.0038.7059.0062.900.00-10100.00%
RMD240719C001500002024-05-02 1:38PM EDT150.0066.0055.6059.200.00-110.00%
RMD240719C001600002024-03-28 10:11AM EDT160.0042.9057.6062.400.00-10116.69%
RMD240719C001650002024-04-26 9:38AM EDT165.0042.2048.5051.500.00-1776.12%
RMD240719C001700002024-05-06 10:44AM EDT170.0048.5642.8046.600.00-2767.35%
RMD240719C001750002024-04-26 12:51PM EDT175.0045.0038.4042.000.00-23164.40%
RMD240719C001800002024-05-30 2:28PM EDT180.0031.0030.9034.800.00-65855.32%
RMD240719C001850002024-06-10 3:28PM EDT185.0027.7026.5028.900.00-212043.21%
RMD240719C001900002024-05-09 11:28AM EDT190.0028.3023.1024.000.00-121437.93%
RMD240719C001950002024-05-31 3:53PM EDT195.0016.2817.9020.300.00-513638.78%
RMD240719C002000002024-06-13 2:53PM EDT200.0016.3914.7016.000.00-219335.16%
RMD240719C002100002024-06-13 10:50AM EDT210.008.207.109.700.00-120233.83%
RMD240719C002200002024-06-14 3:50PM EDT220.003.803.804.10-0.90-19.15%11,19528.22%
RMD240719C002300002024-06-14 3:48PM EDT230.001.690.501.90-0.39-18.75%123428.93%
RMD240719C002400002024-06-12 3:48PM EDT240.000.750.451.000.00-124131.23%
RMD240719C002500002024-05-28 11:40AM EDT250.000.350.102.400.00-18048.90%
RMD240719C002600002024-06-11 3:58PM EDT260.000.500.002.200.00-102054.93%
RMD240719C002800002024-03-21 10:06AM EDT280.000.600.000.750.00-33753.37%
認沽盤範圍2024年7月19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
RMD240719P000850002024-06-10 9:41AM EDT85.000.050.002.150.00-11167.63%
RMD240719P000900002024-01-03 10:30AM EDT90.000.550.000.000.00--450.00%
RMD240719P000950002023-11-27 11:33AM EDT95.001.600.004.800.00--8176.73%
RMD240719P001100002024-04-18 1:31PM EDT110.000.350.000.750.00-3034103.91%
RMD240719P001150002024-03-18 10:37AM EDT115.000.780.201.750.00-124115.09%
RMD240719P001200002024-04-10 12:28PM EDT120.000.470.000.050.00-1465.63%
RMD240719P001250002023-12-28 12:34PM EDT125.002.751.051.400.00-376615106.23%
RMD240719P001300002024-04-26 1:00PM EDT130.000.130.002.150.00-41296.83%
RMD240719P001350002024-04-29 3:55PM EDT135.000.110.001.000.00-1178.17%
RMD240719P001400002024-06-10 3:36PM EDT140.000.050.002.150.00-133084.28%
RMD240719P001450002024-06-04 9:30AM EDT145.000.500.052.150.00-1278.69%
RMD240719P001500002024-05-24 11:12AM EDT150.000.200.002.200.00-11272.85%
RMD240719P001550002024-04-26 10:38AM EDT155.000.290.002.250.00-14967.51%
RMD240719P001600002024-06-13 9:30AM EDT160.000.110.002.250.00-327161.91%
RMD240719P001650002024-04-25 10:45AM EDT165.004.700.000.700.00-156650.71%
RMD240719P001700002024-05-13 10:56AM EDT170.000.210.052.350.00-50056451.88%
RMD240719P001750002024-05-31 1:08PM EDT175.000.670.051.600.00-14850.29%
RMD240719P001800002024-06-06 10:08AM EDT180.000.650.150.600.00-1016934.72%
RMD240719P001850002024-06-05 3:57PM EDT185.000.680.500.750.00-15931.68%
RMD240719P001900002024-06-13 9:30AM EDT190.001.250.401.400.00-327032.13%
RMD240719P001950002024-06-14 10:00AM EDT195.001.851.501.65+0.38+25.85%31,33228.22%
RMD240719P002000002024-06-13 9:30AM EDT200.002.751.552.700.00-383927.82%
RMD240719P002100002024-06-14 3:41PM EDT210.005.905.406.00+0.60+11.32%726126.23%
RMD240719P002200002024-06-05 1:15PM EDT220.0010.909.2011.800.00-111425.86%
RMD240719P002300002024-05-13 1:34PM EDT230.0013.7019.3022.000.00-4438.22%