香港股市 已收市

ResMed Inc. (RMD)

NYSE - NYSE 延遲價格。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 EDT70.00119.40118.60122.900.00-100.00%
RMD241220C000750002024-03-14 3:45PM EDT75.00118.60110.50114.600.00-110.00%
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 EDT135.0054.6963.4066.300.00-160.00%
RMD241220C001400002024-02-13 10:45AM EDT140.0050.7459.4062.200.00-1100.00%
RMD241220C001450002024-01-30 3:25PM EDT145.0057.2040.2042.200.00-1100.00%
RMD241220C001500002024-04-30 2:04PM EDT150.0069.4064.4066.100.00-32245.65%
RMD241220C001550002024-02-28 2:42PM EDT155.0033.0651.3054.600.00-10370.00%
RMD241220C001600002024-04-29 3:27PM EDT160.0063.1752.6055.000.00-22435.71%
RMD241220C001650002024-03-06 4:38PM EDT165.0035.2036.4039.500.00-1450.00%
RMD241220C001700002024-05-17 2:52PM EDT170.0056.0047.9051.000.00-52245.63%
RMD241220C001750002024-04-26 3:57PM EDT175.0052.5045.7048.700.00-103247.99%
RMD241220C001800002024-06-03 12:19PM EDT180.0036.8540.0043.400.00-106343.61%
RMD241220C001850002024-04-26 9:43AM EDT185.0033.5038.8040.500.00-13044.05%
RMD241220C001900002024-05-08 9:40AM EDT190.0036.0032.1035.900.00-15140.95%
RMD241220C001950002024-05-09 11:48AM EDT195.0034.6029.4031.800.00-558438.69%
RMD241220C002000002024-05-17 2:52PM EDT200.0033.7026.9028.800.00-54738.21%
RMD241220C002100002024-05-15 2:47PM EDT210.0030.0021.3023.800.00-15438.08%
RMD241220C002200002024-06-14 10:11AM EDT220.0015.9616.5017.30-1.75-9.88%24134.35%
RMD241220C002300002024-06-14 12:05PM EDT230.0012.8012.4013.30-0.20-1.54%4019433.61%
RMD241220C002400002024-06-14 1:47PM EDT240.009.509.4010.10-3.60-27.48%3313333.08%
RMD241220C002500002024-06-03 12:19PM EDT250.005.976.907.600.00-104132.73%
RMD241220C002600002024-06-10 3:56PM EDT260.005.404.905.800.00-2832.78%
RMD241220C002700002024-02-07 3:43PM EDT270.002.453.704.700.00-2933.58%
RMD241220C002800002024-05-20 10:19AM EDT280.003.802.503.400.00-1333.13%
RMD241220C002900002024-05-08 12:29PM EDT290.002.501.652.250.00-5632.11%
RMD241220C003000002024-05-13 9:52AM EDT300.002.101.352.400.00-5535.09%
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 EDT70.000.300.000.700.00-510971.92%
RMD241220P000750002024-06-04 9:30AM EDT75.000.250.002.350.00-89682.72%
RMD241220P000850002024-02-08 3:37PM EDT85.000.800.002.600.00-110275.02%
RMD241220P000900002024-05-24 10:29AM EDT90.000.550.102.400.00-3970.23%
RMD241220P000950002024-02-28 12:15PM EDT95.001.000.002.700.00-12167.29%
RMD241220P001000002024-05-03 9:30AM EDT100.001.010.002.600.00-23762.96%
RMD241220P001050002024-02-29 1:25PM EDT105.001.730.103.000.00-11461.57%
RMD241220P001100002024-04-26 9:38AM EDT110.001.000.002.550.00-141555.69%
RMD241220P001150002024-04-26 9:31AM EDT115.000.800.052.600.00-214052.83%
RMD241220P001200002024-04-26 9:49AM EDT120.001.250.002.700.00-22158.61%
RMD241220P001250002024-05-01 2:53PM EDT125.000.850.303.000.00-231956.69%
RMD241220P001300002024-04-17 9:44AM EDT130.004.000.351.050.00-41641.58%
RMD241220P001350002024-04-26 1:25PM EDT135.001.400.251.650.00-405442.91%
RMD241220P001400002024-05-09 11:04AM EDT140.001.200.901.400.00-54438.54%
RMD241220P001450002024-05-17 9:30AM EDT145.001.100.102.150.00-22439.84%
RMD241220P001500002024-06-11 10:50AM EDT150.001.801.302.800.00-113639.81%
RMD241220P001550002024-05-16 10:12AM EDT155.001.501.854.500.00-13942.91%
RMD241220P001600002024-05-29 9:30AM EDT160.003.802.152.850.00-117334.24%
RMD241220P001650002024-05-03 1:29PM EDT165.003.053.505.800.00-42540.36%
RMD241220P001700002024-05-21 3:35PM EDT170.003.402.605.000.00-2013535.02%
RMD241220P001750002024-06-05 1:14PM EDT175.004.604.406.300.00-217435.20%
RMD241220P001800002024-05-14 12:38PM EDT180.005.785.205.800.00-61830.82%
RMD241220P001850002024-04-22 11:43AM EDT185.0020.350.000.000.00-903.13%
RMD241220P001900002024-04-30 1:29PM EDT190.009.608.7010.100.00-109533.19%
RMD241220P001950002024-05-15 11:43AM EDT195.008.209.2011.300.00-1731.82%
RMD241220P002000002024-04-29 2:24PM EDT200.0012.1213.5014.200.00-51433.19%
RMD241220P002100002024-05-21 2:45PM EDT210.0013.8514.8016.000.00-92327.97%
RMD241220P002200002024-06-14 1:52PM EDT220.0020.8020.4021.30+0.20+0.97%227627.31%
RMD241220P002300002024-06-11 1:00PM EDT230.0026.3024.9028.100.00-112027.70%