香港股市 將收市,收市時間:5 小時 26 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12月20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
RMD241220C000700002024-02-07 4:40PM EDT70.00119.40118.60122.900.00-10111.96%
RMD241220C000750002024-03-14 3:45PM EDT75.00118.60110.50114.600.00-1175.42%
RMD241220C000850002024-01-17 1:22PM EDT85.0087.1596.10101.000.00-220.00%
RMD241220C001000002023-11-21 4:59PM EDT100.0060.5078.0082.500.00-220.00%
RMD241220C001100002023-10-16 2:54PM EDT110.0045.0050.1054.700.00-110.00%
RMD241220C001250002024-01-30 4:16PM EDT125.0072.7755.9057.100.00-110.00%
RMD241220C001350002024-02-13 10:45AM EDT135.0054.6963.4066.300.00-1675.04%
RMD241220C001400002024-06-24 12:36PM EDT140.0048.2050.5053.300.00-1951.08%
RMD241220C001450002024-01-30 3:25PM EDT145.0057.2040.2042.200.00-11023.10%
RMD241220C001500002024-06-17 12:00PM EDT150.0064.7542.6044.900.00-32047.39%
RMD241220C001550002024-02-28 2:42PM EDT155.0033.0651.3054.600.00-103774.70%
RMD241220C001600002024-06-18 12:20PM EDT160.0057.8133.7036.700.00-12443.45%
RMD241220C001650002024-03-06 4:38PM EDT165.0035.2036.4039.500.00-14553.13%
RMD241220C001700002024-05-17 2:52PM EDT170.0056.0047.9051.000.00-52283.29%
RMD241220C001750002024-06-24 10:18AM EDT175.0024.0024.6025.900.00-13239.15%
RMD241220C001800002024-06-24 3:50PM EDT180.0021.3721.9024.100.00-16440.73%
RMD241220C001850002024-06-24 3:04PM EDT185.0016.4019.0021.200.00-13039.70%
RMD241220C001900002024-05-08 9:40AM EDT190.0036.0032.1035.900.00-15168.92%
RMD241220C001950002024-05-09 11:48AM EDT195.0034.6029.4031.800.00-558466.00%
RMD241220C002000002024-06-25 12:18PM EDT200.0010.6011.6013.300.00-6612136.03%
RMD241220C002100002024-06-25 11:49AM EDT210.007.408.909.900.00-63965935.38%
RMD241220C002200002024-06-24 11:27AM EDT220.005.554.907.100.00-94534.54%
RMD241220C002300002024-06-26 1:21PM EDT230.004.204.405.00+0.20+5.00%114433.89%
RMD241220C002400002024-06-24 3:28PM EDT240.002.552.953.700.00-109134.09%
RMD241220C002500002024-06-03 12:19PM EDT250.005.971.852.650.00-104134.02%
RMD241220C002600002024-06-10 3:56PM EDT260.005.401.251.900.00-2834.03%
RMD241220C002700002024-06-24 10:27AM EDT270.001.100.951.550.00-2935.08%
RMD241220C002800002024-05-20 10:19AM EDT280.003.802.504.400.00-1348.94%
RMD241220C002900002024-05-08 12:29PM EDT290.002.501.652.250.00-5643.46%
RMD241220C003000002024-06-26 10:18AM EDT300.000.600.150.90-1.50-71.43%5538.01%
RMD241220C003100002024-06-21 9:30AM EDT310.001.500.100.950.00-101040.43%
認沽盤範圍2024年12月20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
RMD241220P000700002024-03-21 1:43PM EDT70.000.300.000.700.00-510967.38%
RMD241220P000750002024-06-04 9:30AM EDT75.000.250.001.650.00-89672.56%
RMD241220P000850002024-02-08 3:37PM EDT85.000.800.002.600.00-110269.40%
RMD241220P000900002024-05-24 10:29AM EDT90.000.550.102.500.00-2964.94%
RMD241220P000950002024-02-28 12:15PM EDT95.001.000.002.700.00-12161.21%
RMD241220P001000002024-05-03 9:30AM EDT100.001.010.002.600.00-23756.71%
RMD241220P001050002024-02-29 1:25PM EDT105.001.730.103.000.00-11455.01%
RMD241220P001100002024-04-26 9:38AM EDT110.001.000.002.550.00-141557.97%
RMD241220P001150002024-04-26 9:31AM EDT115.000.800.052.600.00-214054.29%
RMD241220P001200002024-06-24 12:48PM EDT120.001.350.502.400.00-92149.35%
RMD241220P001250002024-06-25 3:12PM EDT125.001.451.051.700.00-4231941.75%
RMD241220P001300002024-04-17 9:44AM EDT130.004.000.351.050.00-41634.25%
RMD241220P001350002024-04-26 1:25PM EDT135.001.400.251.650.00-405434.97%
RMD241220P001400002024-06-24 1:54PM EDT140.002.752.152.800.00-124437.15%
RMD241220P001450002024-06-24 3:07PM EDT145.003.652.753.200.00-12435.32%
RMD241220P001500002024-06-24 9:56AM EDT150.004.053.404.000.00-113734.62%
RMD241220P001550002024-06-25 9:37AM EDT155.005.601.854.500.00-13932.62%
RMD241220P001600002024-06-25 12:24PM EDT160.006.305.205.900.00-317332.83%
RMD241220P001650002024-06-24 1:51PM EDT165.007.806.607.200.00-12532.20%
RMD241220P001700002024-06-26 9:31AM EDT170.009.007.908.70-0.20-2.17%113131.57%
RMD241220P001750002024-06-26 3:14PM EDT175.0010.309.6010.40-1.40-11.97%11517430.91%
RMD241220P001800002024-06-26 1:45PM EDT180.0012.3011.4014.00-1.60-11.51%1762733.61%
RMD241220P001850002024-06-26 3:27PM EDT185.0014.3013.6014.60-2.10-12.80%3013129.81%
RMD241220P001900002024-06-25 10:41AM EDT190.0019.0016.0018.000.00-19531.06%
RMD241220P001950002024-06-24 12:25PM EDT195.0020.6818.7021.300.00-1831.64%
RMD241220P002000002024-04-29 2:24PM EDT200.0012.1213.5014.200.00-5148.75%
RMD241220P002100002024-06-24 1:09PM EDT210.0029.9426.5030.600.00-33029.58%
RMD241220P002200002024-06-24 3:12PM EDT220.0041.1034.1037.700.00-42527.69%
RMD241220P002300002024-06-21 11:45AM EDT230.0028.1042.3046.300.00-122427.80%