Italia markets closed
Dow Jones
38.780,51 +69,22 (+0,18%) Nasdaq
17.131,28 +274,23 (+1,63%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0871 -0,0012 (-0,11%) Bitcoin EUR
65.878,12 +761,47 (+1,17%) CMC Crypto 200
1.528,89 +55,15 (+3,74%)
ResMed Inc. (RMD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00150000 | 2024-05-29 9:43AM EDT | 150.00 | 57.01 | 62.10 | 65.50 | 0.00 | - | 1 | 0 | 98.68% |
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMD240621C00175000 | 2024-05-24 12:12PM EDT | 175.00 | 40.00 | 37.70 | 40.60 | 0.00 | - | 1 | 2 | 67.33% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 31.70 | 36.00 | 0.00 | - | 1 | 20 | 55.37% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 27.00 | 31.10 | 0.00 | - | 5 | 57 | 51.05% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 22.80 | 26.10 | 0.00 | - | 10 | 17 | 63.29% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 18.30 | 20.60 | 0.00 | - | 3 | 16 | 50.27% |
| RMD240621C00200000 | 2024-06-03 2:28PM EDT | 200.00 | 10.00 | 14.00 | 14.90 | 0.00 | - | 3 | 34 | 36.00% |
| RMD240621C00210000 | 2024-06-04 2:16PM EDT | 210.00 | 5.80 | 6.60 | 7.00 | +0.20 | +3.57% | 1 | 187 | 29.44% |
| RMD240621C00220000 | 2024-06-05 1:14PM EDT | 220.00 | 2.50 | 2.15 | 2.45 | +0.50 | +25.00% | 19 | 700 | 27.99% |
| RMD240621C00230000 | 2024-06-04 2:08PM EDT | 230.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 2 | 533 | 29.15% |
| RMD240621C00240000 | 2024-06-04 12:02PM EDT | 240.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 1 | 64 | 44.87% |
| RMD240621C00250000 | 2024-05-20 11:45AM EDT | 250.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 55.96% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 101.37% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 84.38% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | 1 | 105.35% |
| RMD240621P00155000 | 2024-05-20 2:58PM EDT | 155.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 5 | 537 | 88.77% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 70.51% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 2.20 | 0.00 | - | - | 15 | 81.96% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 75.10% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 4 | 10 | 52.05% |
| RMD240621P00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 419 | 53.91% |
| RMD240621P00185000 | 2024-06-03 9:46AM EDT | 185.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 6 | 31 | 38.43% |
| RMD240621P00190000 | 2024-06-05 11:01AM EDT | 190.00 | 0.25 | 0.15 | 0.40 | -0.50 | -66.67% | 1 | 25 | 34.42% |
| RMD240621P00195000 | 2024-06-04 11:53AM EDT | 195.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 2 | 373 | 29.66% |
| RMD240621P00200000 | 2024-06-04 3:03PM EDT | 200.00 | 1.00 | 0.80 | 0.95 | -0.34 | -25.37% | 10 | 240 | 27.93% |
| RMD240621P00210000 | 2024-06-05 11:33AM EDT | 210.00 | 3.50 | 3.10 | 3.40 | -1.20 | -25.53% | 3 | 219 | 26.11% |
| RMD240621P00220000 | 2024-06-04 1:38PM EDT | 220.00 | 10.74 | 8.10 | 9.10 | 0.00 | - | 5 | 284 | 25.87% |
| RMD240621P00230000 | 2024-05-23 11:57AM EDT | 230.00 | 17.00 | 16.70 | 17.90 | 0.00 | - | 1 | 2 | 30.86% |
© 2024 Yahoo. Tutti i diritti riservati.