Italia markets open in 6 hours 55 minutes

ResMed Inc. (RMD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
191,58+5,05 (+2,71%)
Alla chiusura: 04:00PM EDT
191,58 0,00 (0,00%)
Dopo ore: 06:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD241220C000700002024-02-07 4:40PM EDT70.00119.40118.60122.900.00-1086.67%
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 EDT135.0054.6963.4066.300.00-1662.78%
RMD241220C001400002024-06-24 12:36PM EDT140.0048.2055.1058.500.00-1954.22%
RMD241220C001450002024-01-30 3:25PM EDT145.0057.2040.2042.200.00-1100.00%
RMD241220C001500002024-06-17 12:00PM EDT150.0064.7546.6049.000.00-32047.60%
RMD241220C001550002024-02-28 2:42PM EDT155.0033.0651.3054.600.00-103766.05%
RMD241220C001600002024-06-18 12:20PM EDT160.0057.8138.5040.700.00-12443.99%
RMD241220C001650002024-03-06 4:38PM EDT165.0035.2036.4039.500.00-14548.69%
RMD241220C001700002024-05-17 2:52PM EDT170.0056.0047.9051.000.00-52276.20%
RMD241220C001750002024-06-24 10:18AM EDT175.0024.0026.9030.400.00-13241.68%
RMD241220C001800002024-06-27 11:13AM EDT180.0024.3525.3027.70+2.98+13.94%16441.75%
RMD241220C001850002024-06-24 3:04PM EDT185.0016.4022.3024.200.00-13039.89%
RMD241220C001900002024-05-08 9:40AM EDT190.0036.0032.1035.900.00-15163.32%
RMD241220C001950002024-06-27 3:41PM EDT195.0017.3817.1017.90-17.22-49.77%28436.62%
RMD241220C002000002024-06-27 3:41PM EDT200.0015.0514.8015.60+4.45+41.98%412136.08%
RMD241220C002100002024-06-27 2:40PM EDT210.0010.8010.9012.20+3.40+45.95%2565936.21%
RMD241220C002200002024-06-24 11:27AM EDT220.005.557.208.800.00-94534.97%
RMD241220C002300002024-06-27 3:05PM EDT230.005.705.607.40+1.50+35.71%14714436.72%
RMD241220C002400002024-06-24 3:28PM EDT240.002.554.004.600.00-109134.06%
RMD241220C002500002024-06-03 12:19PM EDT250.005.972.703.400.00-104134.17%
RMD241220C002600002024-06-10 3:56PM EDT260.005.401.952.500.00-2834.29%
RMD241220C002700002024-06-24 10:27AM EDT270.001.101.351.850.00-2934.49%
RMD241220C002800002024-05-20 10:19AM EDT280.003.802.504.400.00-1346.58%
RMD241220C002900002024-05-08 12:29PM EDT290.002.501.652.250.00-5641.41%
RMD241220C003000002024-06-26 10:18AM EDT300.000.600.301.850.00-5541.92%
RMD241220C003100002024-06-21 9:30AM EDT310.001.500.201.750.00-101043.64%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD241220P000700002024-03-21 1:43PM EDT70.000.300.000.700.00-510969.04%
RMD241220P000750002024-06-04 9:30AM EDT75.000.250.002.400.00-89679.79%
RMD241220P000850002024-06-27 9:31AM EDT85.000.300.152.60-0.50-62.50%310272.12%
RMD241220P000900002024-05-24 10:29AM EDT90.000.550.102.500.00-2966.85%
RMD241220P000950002024-02-28 12:15PM EDT95.001.000.002.700.00-12163.14%
RMD241220P001000002024-05-03 9:30AM EDT100.001.010.002.600.00-23758.64%
RMD241220P001050002024-02-29 1:25PM EDT105.001.730.103.000.00-11456.98%
RMD241220P001100002024-04-26 9:38AM EDT110.001.000.002.550.00-141550.98%
RMD241220P001150002024-04-26 9:31AM EDT115.000.800.052.600.00-214056.43%
RMD241220P001200002024-06-24 12:48PM EDT120.001.350.601.350.00-92144.74%
RMD241220P001250002024-06-25 3:12PM EDT125.001.450.601.550.00-4231942.85%
RMD241220P001300002024-04-17 9:44AM EDT130.004.000.351.050.00-41636.22%
RMD241220P001350002024-04-26 1:25PM EDT135.001.400.251.650.00-405437.09%
RMD241220P001400002024-06-24 1:54PM EDT140.002.751.752.300.00-124437.24%
RMD241220P001450002024-06-24 3:07PM EDT145.003.652.252.600.00-12435.33%
RMD241220P001500002024-06-27 10:25AM EDT150.003.002.853.30-1.05-25.93%113734.74%
RMD241220P001550002024-06-25 9:37AM EDT155.005.603.504.000.00-14033.73%
RMD241220P001600002024-06-25 12:24PM EDT160.006.304.405.400.00-317334.34%
RMD241220P001650002024-06-24 1:51PM EDT165.007.805.606.100.00-12532.53%
RMD241220P001700002024-06-27 10:20AM EDT170.007.066.807.40-1.94-21.56%413131.89%
RMD241220P001750002024-06-26 3:14PM EDT175.0010.308.308.900.00-11528031.26%
RMD241220P001800002024-06-26 1:45PM EDT180.0012.3010.0010.700.00-17618530.81%
RMD241220P001850002024-06-26 3:27PM EDT185.0014.3011.9012.700.00-3013130.30%
RMD241220P001900002024-06-25 10:41AM EDT190.0019.0014.1015.100.00-19530.10%
RMD241220P001950002024-06-24 12:25PM EDT195.0020.6816.5017.300.00-1829.06%
RMD241220P002000002024-04-29 2:24PM EDT200.0012.1213.5014.200.00-51417.35%
RMD241220P002100002024-06-24 1:09PM EDT210.0029.9423.9027.100.00-33029.31%
RMD241220P002200002024-06-27 2:49PM EDT220.0033.1032.1034.80-8.00-19.46%12529.81%
RMD241220P002300002024-06-21 11:45AM EDT230.0028.1039.9041.000.00-122424.56%