Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.803,07 +136,29 (+0,22%)
ResMed Inc. (RMD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 61.10 | 65.20 | 0.00 | - | 5 | 4 | 59.82% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 57.10 | 60.20 | 0.00 | - | - | 1 | 68.10% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 55.20 | 57.40 | 0.00 | - | 3 | 3 | 70.51% |
| RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 35.70 | 37.50 | 0.00 | - | 1 | 9 | 46.74% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 31.90 | 33.20 | 0.00 | - | 1 | 3 | 43.94% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 28.40 | 29.90 | 0.00 | - | 1 | 11 | 43.21% |
| RMD241018C00200000 | 2024-06-11 3:35PM EDT | 200.00 | 23.00 | 22.50 | 24.50 | 0.00 | - | 1 | 19 | 37.59% |
| RMD241018C00210000 | 2024-06-04 3:59PM EDT | 210.00 | 17.80 | 16.80 | 17.90 | 0.00 | - | 1 | 128 | 34.63% |
| RMD241018C00220000 | 2024-06-12 3:59PM EDT | 220.00 | 12.30 | 12.10 | 14.60 | 0.00 | - | 17 | 178 | 36.66% |
| RMD241018C00230000 | 2024-06-03 2:25PM EDT | 230.00 | 7.60 | 7.20 | 9.50 | 0.00 | - | 2 | 93 | 33.24% |
| RMD241018C00240000 | 2024-06-12 12:15PM EDT | 240.00 | 7.00 | 5.50 | 6.50 | 0.00 | - | 2 | 218 | 32.39% |
| RMD241018C00250000 | 2024-06-11 3:35PM EDT | 250.00 | 4.20 | 3.70 | 4.70 | 0.00 | - | 6 | 159 | 32.77% |
| RMD241018C00260000 | 2024-05-24 2:05PM EDT | 260.00 | 3.30 | 2.35 | 3.50 | 0.00 | - | 8 | 96 | 33.54% |
| RMD241018C00270000 | 2024-05-16 1:51PM EDT | 270.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 2 | 3 | 32.04% |
| RMD241018C00290000 | 2024-05-03 11:01AM EDT | 290.00 | 1.70 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 38.01% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 62.92% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 61.76% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.20 | 0.95 | 0.00 | - | 2 | 1 | 43.46% |
| RMD241018P00145000 | 2024-05-06 12:58PM EDT | 145.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 1 | 5 | 47.01% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 38.94% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.60 | 1.35 | 0.00 | - | - | 3 | 37.27% |
| RMD241018P00160000 | 2024-06-04 12:11PM EDT | 160.00 | 1.40 | 0.40 | 3.00 | 0.00 | - | 4 | 13 | 42.65% |
| RMD241018P00165000 | 2024-05-23 3:25PM EDT | 165.00 | 1.67 | 0.40 | 2.15 | 0.00 | - | 5 | 319 | 35.41% |
| RMD241018P00170000 | 2024-05-31 12:35PM EDT | 170.00 | 2.82 | 1.15 | 2.30 | 0.00 | - | 1 | 12 | 32.87% |
| RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 14 | 13 | 35.58% |
| RMD241018P00180000 | 2024-05-29 3:10PM EDT | 180.00 | 4.65 | 3.10 | 4.80 | 0.00 | - | 3 | 90 | 34.84% |
| RMD241018P00185000 | 2024-06-04 3:50PM EDT | 185.00 | 4.40 | 4.00 | 5.50 | 0.00 | - | 2 | 457 | 33.12% |
| RMD241018P00190000 | 2024-05-20 1:57PM EDT | 190.00 | 4.50 | 5.10 | 6.40 | 0.00 | - | 6 | 116 | 31.63% |
| RMD241018P00195000 | 2024-06-11 12:00PM EDT | 195.00 | 7.10 | 4.80 | 7.30 | 0.00 | - | 3 | 238 | 29.79% |
| RMD241018P00200000 | 2024-06-12 11:54AM EDT | 200.00 | 7.80 | 8.00 | 9.30 | 0.00 | - | 1 | 54 | 30.04% |
| RMD241018P00210000 | 2024-06-12 2:31PM EDT | 210.00 | 12.71 | 10.60 | 13.90 | +0.61 | +5.04% | 2 | 11 | 30.01% |
| RMD241018P00220000 | 2024-06-12 1:00PM EDT | 220.00 | 16.50 | 17.10 | 18.80 | 0.00 | - | 27 | 81 | 28.39% |
| RMD241018P00230000 | 2024-05-16 12:07PM EDT | 230.00 | 18.50 | 23.00 | 25.10 | 0.00 | - | 20 | 78 | 27.45% |
| RMD241018P00280000 | 2024-05-10 9:30AM EDT | 280.00 | 63.55 | 67.20 | 71.10 | 0.00 | - | 5 | 0 | 38.57% |
| RMD241018P00290000 | 2024-05-09 9:31AM EDT | 290.00 | 77.83 | 77.30 | 80.80 | 0.00 | - | 5 | 0 | 40.62% |
© 2024 Yahoo. Tutti i diritti riservati.