Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.542,04 +223,34 (+0,40%)
ResMed Inc. (RMD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 104.00 | 112.50 | 116.20 | 0.00 | - | 1 | 0 | 280.18% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 62.60 | 66.30 | 0.00 | - | 3 | 0 | 148.34% |
| RMD240517C00155000 | 2024-05-07 12:46PM EDT | 155.00 | 61.90 | 57.60 | 61.30 | 0.00 | - | 50 | 0 | 136.72% |
| RMD240517C00165000 | 2024-05-07 12:46PM EDT | 165.00 | 51.70 | 47.70 | 51.40 | 0.00 | - | 150 | 0 | 117.82% |
| RMD240517C00170000 | 2024-05-07 12:46PM EDT | 170.00 | 47.10 | 42.70 | 46.40 | 0.00 | - | 50 | 0 | 106.64% |
| RMD240517C00175000 | 2024-05-07 12:46PM EDT | 175.00 | 42.10 | 37.70 | 41.30 | 0.00 | - | 250 | 0 | 94.19% |
| RMD240517C00180000 | 2024-05-07 3:43PM EDT | 180.00 | 35.30 | 32.70 | 35.60 | 0.00 | - | 1,500 | 0 | 71.78% |
| RMD240517C00185000 | 2024-05-08 11:35AM EDT | 185.00 | 27.30 | 27.70 | 31.30 | 0.00 | - | 1 | 780 | 72.85% |
| RMD240517C00190000 | 2024-05-07 3:43PM EDT | 190.00 | 26.40 | 22.70 | 24.80 | 0.00 | - | 3,201 | 0 | 68.56% |
| RMD240517C00195000 | 2024-05-07 3:43PM EDT | 195.00 | 20.90 | 17.30 | 19.90 | 0.00 | - | 500 | 2 | 58.94% |
| RMD240517C00200000 | 2024-05-07 3:43PM EDT | 200.00 | 16.10 | 12.70 | 15.50 | 0.00 | - | 1,005 | 1,526 | 55.40% |
| RMD240517C00210000 | 2024-05-10 2:39PM EDT | 210.00 | 5.37 | 3.60 | 5.50 | -2.03 | -27.43% | 20 | 1,937 | 27.66% |
| RMD240517C00220000 | 2024-05-10 2:41PM EDT | 220.00 | 0.60 | 0.40 | 0.60 | -0.80 | -57.14% | 113 | 632 | 21.70% |
| RMD240517C00230000 | 2024-05-10 3:41PM EDT | 230.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 7 | 906 | 31.84% |
| RMD240517C00240000 | 2024-05-09 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 30 | 37.11% |
| RMD240517C00250000 | 2024-05-06 1:01PM EDT | 250.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 5 | 13 | 74.51% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 99.71% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 101.37% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 388.77% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 181.25% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 258.79% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 11 | 220.70% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 139.06% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 129.69% |
| RMD240517P00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 120.31% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 111.72% |
| RMD240517P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 103.13% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 293 | 165.48% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 53 | 817 | 152.83% |
| RMD240517P00160000 | 2024-05-09 2:19PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 460 | 140.53% |
| RMD240517P00165000 | 2024-05-09 2:23PM EDT | 165.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 1,358 | 108.11% |
| RMD240517P00170000 | 2024-05-02 1:33PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 740 | 75.59% |
| RMD240517P00175000 | 2024-05-06 1:44PM EDT | 175.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 831 | 69.34% |
| RMD240517P00180000 | 2024-05-09 9:57AM EDT | 180.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 1,003 | 62.60% |
| RMD240517P00185000 | 2024-05-09 1:38PM EDT | 185.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 1 | 661 | 63.87% |
| RMD240517P00190000 | 2024-05-09 10:56AM EDT | 190.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 1,009 | 53.42% |
| RMD240517P00195000 | 2024-05-10 2:01PM EDT | 195.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 1 | 580 | 39.06% |
| RMD240517P00200000 | 2024-05-10 12:43PM EDT | 200.00 | 0.15 | 0.10 | 0.30 | +0.03 | +25.00% | 39 | 780 | 32.96% |
| RMD240517P00210000 | 2024-05-10 11:56AM EDT | 210.00 | 0.75 | 0.80 | 1.05 | +0.25 | +50.00% | 5 | 579 | 21.46% |
| RMD240517P00220000 | 2024-05-08 2:52PM EDT | 220.00 | 8.20 | 5.90 | 8.50 | 0.00 | - | 9 | 609 | 39.97% |
| RMD240517P00230000 | 2024-05-08 3:08PM EDT | 230.00 | 18.10 | 15.20 | 17.90 | 0.00 | - | 24 | 90 | 57.50% |
© 2024 Yahoo. Tutti i diritti riservati.