香港股市 將收市,收市時間:5 小時 49 分鐘

ResMed Inc. (RMD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
186.53+2.69 (+1.46%)
收市:04:00PM EDT
185.72 -0.81 (-0.43%)
收市後: 07:33PM 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 EDT140.0038.7059.0062.900.00-1010202.47%
RMD240719C001500002024-05-02 1:38PM EDT150.0066.0055.6059.200.00-11218.65%
RMD240719C001600002024-03-28 10:11AM EDT160.0042.9057.6062.400.00-10267.75%
RMD240719C001650002024-04-26 9:38AM EDT165.0042.2048.5051.500.00-17220.50%
RMD240719C001700002024-06-26 12:34PM EDT170.0016.7017.1019.50+2.40+16.78%52049.90%
RMD240719C001750002024-06-25 11:52AM EDT175.009.4012.6014.90-35.60-79.11%63143.23%
RMD240719C001800002024-06-26 1:49PM EDT180.008.408.9010.30+1.00+13.51%1414735.55%
RMD240719C001850002024-06-26 3:55PM EDT185.006.506.006.20+1.70+35.42%3826929.03%
RMD240719C001900002024-06-26 3:54PM EDT190.003.903.603.90+1.35+52.94%3231428.97%
RMD240719C001950002024-06-26 3:14PM EDT195.001.852.002.20+0.25+15.62%17117928.35%
RMD240719C002000002024-06-26 2:33PM EDT200.000.951.051.25-0.10-9.52%9027928.85%
RMD240719C002100002024-06-26 2:20PM EDT210.000.350.250.45-0.18-33.96%832931.35%
RMD240719C002200002024-06-26 2:56PM EDT220.000.200.150.30-0.02-9.09%61,56637.35%
RMD240719C002300002024-06-25 10:17AM EDT230.000.170.100.75-0.04-19.05%1087754.15%
RMD240719C002400002024-06-24 2:37PM EDT240.000.110.000.150.00-723747.17%
RMD240719C002500002024-06-26 11:37AM EDT250.000.050.000.100.00-228050.68%
RMD240719C002600002024-06-24 12:12PM EDT260.000.050.000.050.00-212251.95%
RMD240719C002800002024-06-24 2:45PM EDT280.000.010.000.750.00-54280.32%
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
RMD240719P000850002024-06-24 10:19AM EDT85.000.050.000.050.00-6465110.94%
RMD240719P000900002024-06-24 10:33AM EDT90.000.050.000.400.00-1620131.25%
RMD240719P000950002024-06-24 11:10AM EDT95.000.050.000.400.00-311122.46%
RMD240719P001100002024-06-26 11:58AM EDT110.000.060.000.10+0.01+20.00%2111182.42%
RMD240719P001150002024-06-26 11:24AM EDT115.000.050.000.25-0.73-93.59%102484.96%
RMD240719P001200002024-06-25 3:11PM EDT120.000.300.050.25-0.17-36.17%2380.18%
RMD240719P001250002024-06-26 11:42AM EDT125.000.200.000.30+0.05+33.33%662173.54%
RMD240719P001300002024-04-26 1:00PM EDT130.000.130.002.150.00-41295.53%
RMD240719P001350002024-06-24 11:38AM EDT135.000.260.000.300.00-211960.94%
RMD240719P001400002024-06-10 3:36PM EDT140.000.050.001.000.00-133067.29%
RMD240719P001450002024-06-20 10:59AM EDT145.000.060.100.400.00-102253.13%
RMD240719P001500002024-06-26 9:52AM EDT150.000.190.100.65-0.15-44.12%34050.64%
RMD240719P001550002024-06-26 11:42AM EDT155.000.600.150.60+0.07+13.21%26148.93%
RMD240719P001600002024-06-25 10:00AM EDT160.000.500.150.45-0.31-38.27%527439.50%
RMD240719P001650002024-06-26 3:45PM EDT165.000.450.200.85-0.95-67.86%28738.84%
RMD240719P001700002024-06-26 3:54PM EDT170.000.650.500.80-1.35-67.50%777731.13%
RMD240719P001750002024-06-26 3:54PM EDT175.001.131.001.30-1.72-60.35%1425928.36%
RMD240719P001800002024-06-26 3:08PM EDT180.002.032.002.25-2.67-56.81%3836526.32%
RMD240719P001850002024-06-26 3:32PM EDT185.004.103.504.00-3.74-47.70%4513225.41%
RMD240719P001900002024-06-26 2:52PM EDT190.006.806.106.60-3.09-31.24%4387124.73%
RMD240719P001950002024-06-25 10:47AM EDT195.0013.807.8010.60-0.44-3.09%31,49727.91%
RMD240719P002000002024-06-25 9:30AM EDT200.0016.1213.3014.90-2.38-12.86%22,77530.31%
RMD240719P002100002024-06-24 3:02PM EDT210.0026.5021.8025.00-1.80-6.36%535343.56%
RMD240719P002200002024-06-18 3:15PM EDT220.0011.0031.5034.900.00-102253.44%
RMD240719P002300002024-05-13 1:34PM EDT230.0013.7019.3022.000.00-440.00%