Italia markets open in 6 hours 55 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.521,98 +726,85 (+1,28%) CMC Crypto 200
1.283,05 +16,91 (+1,34%)
ResMed Inc. (RMD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220C00070000 | 2024-02-07 4:40PM EDT | 70.00 | 119.40 | 118.60 | 122.90 | 0.00 | - | 1 | 0 | 86.67% |
| RMD241220C00075000 | 2024-03-14 3:45PM EDT | 75.00 | 118.60 | 110.50 | 114.60 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00085000 | 2024-01-17 1:22PM EDT | 85.00 | 87.15 | 96.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00100000 | 2023-11-21 4:59PM EDT | 100.00 | 60.50 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00110000 | 2023-10-16 2:54PM EDT | 110.00 | 45.00 | 50.10 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00125000 | 2024-01-30 4:16PM EDT | 125.00 | 72.77 | 55.90 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00135000 | 2024-02-13 10:45AM EDT | 135.00 | 54.69 | 63.40 | 66.30 | 0.00 | - | 1 | 6 | 62.78% |
| RMD241220C00140000 | 2024-06-24 12:36PM EDT | 140.00 | 48.20 | 55.10 | 58.50 | 0.00 | - | 1 | 9 | 54.22% |
| RMD241220C00145000 | 2024-01-30 3:25PM EDT | 145.00 | 57.20 | 40.20 | 42.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00150000 | 2024-06-17 12:00PM EDT | 150.00 | 64.75 | 46.60 | 49.00 | 0.00 | - | 3 | 20 | 47.60% |
| RMD241220C00155000 | 2024-02-28 2:42PM EDT | 155.00 | 33.06 | 51.30 | 54.60 | 0.00 | - | 10 | 37 | 66.05% |
| RMD241220C00160000 | 2024-06-18 12:20PM EDT | 160.00 | 57.81 | 38.50 | 40.70 | 0.00 | - | 1 | 24 | 43.99% |
| RMD241220C00165000 | 2024-03-06 4:38PM EDT | 165.00 | 35.20 | 36.40 | 39.50 | 0.00 | - | 1 | 45 | 48.69% |
| RMD241220C00170000 | 2024-05-17 2:52PM EDT | 170.00 | 56.00 | 47.90 | 51.00 | 0.00 | - | 5 | 22 | 76.20% |
| RMD241220C00175000 | 2024-06-24 10:18AM EDT | 175.00 | 24.00 | 26.90 | 30.40 | 0.00 | - | 1 | 32 | 41.68% |
| RMD241220C00180000 | 2024-06-27 11:13AM EDT | 180.00 | 24.35 | 25.30 | 27.70 | +2.98 | +13.94% | 1 | 64 | 41.75% |
| RMD241220C00185000 | 2024-06-24 3:04PM EDT | 185.00 | 16.40 | 22.30 | 24.20 | 0.00 | - | 1 | 30 | 39.89% |
| RMD241220C00190000 | 2024-05-08 9:40AM EDT | 190.00 | 36.00 | 32.10 | 35.90 | 0.00 | - | 1 | 51 | 63.32% |
| RMD241220C00195000 | 2024-06-27 3:41PM EDT | 195.00 | 17.38 | 17.10 | 17.90 | -17.22 | -49.77% | 2 | 84 | 36.62% |
| RMD241220C00200000 | 2024-06-27 3:41PM EDT | 200.00 | 15.05 | 14.80 | 15.60 | +4.45 | +41.98% | 4 | 121 | 36.08% |
| RMD241220C00210000 | 2024-06-27 2:40PM EDT | 210.00 | 10.80 | 10.90 | 12.20 | +3.40 | +45.95% | 25 | 659 | 36.21% |
| RMD241220C00220000 | 2024-06-24 11:27AM EDT | 220.00 | 5.55 | 7.20 | 8.80 | 0.00 | - | 9 | 45 | 34.97% |
| RMD241220C00230000 | 2024-06-27 3:05PM EDT | 230.00 | 5.70 | 5.60 | 7.40 | +1.50 | +35.71% | 147 | 144 | 36.72% |
| RMD241220C00240000 | 2024-06-24 3:28PM EDT | 240.00 | 2.55 | 4.00 | 4.60 | 0.00 | - | 10 | 91 | 34.06% |
| RMD241220C00250000 | 2024-06-03 12:19PM EDT | 250.00 | 5.97 | 2.70 | 3.40 | 0.00 | - | 10 | 41 | 34.17% |
| RMD241220C00260000 | 2024-06-10 3:56PM EDT | 260.00 | 5.40 | 1.95 | 2.50 | 0.00 | - | 2 | 8 | 34.29% |
| RMD241220C00270000 | 2024-06-24 10:27AM EDT | 270.00 | 1.10 | 1.35 | 1.85 | 0.00 | - | 2 | 9 | 34.49% |
| RMD241220C00280000 | 2024-05-20 10:19AM EDT | 280.00 | 3.80 | 2.50 | 4.40 | 0.00 | - | 1 | 3 | 46.58% |
| RMD241220C00290000 | 2024-05-08 12:29PM EDT | 290.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 5 | 6 | 41.41% |
| RMD241220C00300000 | 2024-06-26 10:18AM EDT | 300.00 | 0.60 | 0.30 | 1.85 | 0.00 | - | 5 | 5 | 41.92% |
| RMD241220C00310000 | 2024-06-21 9:30AM EDT | 310.00 | 1.50 | 0.20 | 1.75 | 0.00 | - | 10 | 10 | 43.64% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220P00070000 | 2024-03-21 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 109 | 69.04% |
| RMD241220P00075000 | 2024-06-04 9:30AM EDT | 75.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 8 | 96 | 79.79% |
| RMD241220P00085000 | 2024-06-27 9:31AM EDT | 85.00 | 0.30 | 0.15 | 2.60 | -0.50 | -62.50% | 3 | 102 | 72.12% |
| RMD241220P00090000 | 2024-05-24 10:29AM EDT | 90.00 | 0.55 | 0.10 | 2.50 | 0.00 | - | 2 | 9 | 66.85% |
| RMD241220P00095000 | 2024-02-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 63.14% |
| RMD241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | 2 | 37 | 58.64% |
| RMD241220P00105000 | 2024-02-29 1:25PM EDT | 105.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 1 | 14 | 56.98% |
| RMD241220P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 14 | 15 | 50.98% |
| RMD241220P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 0.80 | 0.05 | 2.60 | 0.00 | - | 2 | 140 | 56.43% |
| RMD241220P00120000 | 2024-06-24 12:48PM EDT | 120.00 | 1.35 | 0.60 | 1.35 | 0.00 | - | 9 | 21 | 44.74% |
| RMD241220P00125000 | 2024-06-25 3:12PM EDT | 125.00 | 1.45 | 0.60 | 1.55 | 0.00 | - | 42 | 319 | 42.85% |
| RMD241220P00130000 | 2024-04-17 9:44AM EDT | 130.00 | 4.00 | 0.35 | 1.05 | 0.00 | - | 4 | 16 | 36.22% |
| RMD241220P00135000 | 2024-04-26 1:25PM EDT | 135.00 | 1.40 | 0.25 | 1.65 | 0.00 | - | 40 | 54 | 37.09% |
| RMD241220P00140000 | 2024-06-24 1:54PM EDT | 140.00 | 2.75 | 1.75 | 2.30 | 0.00 | - | 12 | 44 | 37.24% |
| RMD241220P00145000 | 2024-06-24 3:07PM EDT | 145.00 | 3.65 | 2.25 | 2.60 | 0.00 | - | 1 | 24 | 35.33% |
| RMD241220P00150000 | 2024-06-27 10:25AM EDT | 150.00 | 3.00 | 2.85 | 3.30 | -1.05 | -25.93% | 1 | 137 | 34.74% |
| RMD241220P00155000 | 2024-06-25 9:37AM EDT | 155.00 | 5.60 | 3.50 | 4.00 | 0.00 | - | 1 | 40 | 33.73% |
| RMD241220P00160000 | 2024-06-25 12:24PM EDT | 160.00 | 6.30 | 4.40 | 5.40 | 0.00 | - | 3 | 173 | 34.34% |
| RMD241220P00165000 | 2024-06-24 1:51PM EDT | 165.00 | 7.80 | 5.60 | 6.10 | 0.00 | - | 1 | 25 | 32.53% |
| RMD241220P00170000 | 2024-06-27 10:20AM EDT | 170.00 | 7.06 | 6.80 | 7.40 | -1.94 | -21.56% | 4 | 131 | 31.89% |
| RMD241220P00175000 | 2024-06-26 3:14PM EDT | 175.00 | 10.30 | 8.30 | 8.90 | 0.00 | - | 115 | 280 | 31.26% |
| RMD241220P00180000 | 2024-06-26 1:45PM EDT | 180.00 | 12.30 | 10.00 | 10.70 | 0.00 | - | 176 | 185 | 30.81% |
| RMD241220P00185000 | 2024-06-26 3:27PM EDT | 185.00 | 14.30 | 11.90 | 12.70 | 0.00 | - | 30 | 131 | 30.30% |
| RMD241220P00190000 | 2024-06-25 10:41AM EDT | 190.00 | 19.00 | 14.10 | 15.10 | 0.00 | - | 1 | 95 | 30.10% |
| RMD241220P00195000 | 2024-06-24 12:25PM EDT | 195.00 | 20.68 | 16.50 | 17.30 | 0.00 | - | 1 | 8 | 29.06% |
| RMD241220P00200000 | 2024-04-29 2:24PM EDT | 200.00 | 12.12 | 13.50 | 14.20 | 0.00 | - | 5 | 14 | 17.35% |
| RMD241220P00210000 | 2024-06-24 1:09PM EDT | 210.00 | 29.94 | 23.90 | 27.10 | 0.00 | - | 3 | 30 | 29.31% |
| RMD241220P00220000 | 2024-06-27 2:49PM EDT | 220.00 | 33.10 | 32.10 | 34.80 | -8.00 | -19.46% | 1 | 25 | 29.81% |
| RMD241220P00230000 | 2024-06-21 11:45AM EDT | 230.00 | 28.10 | 39.90 | 41.00 | 0.00 | - | 12 | 24 | 24.56% |
© 2024 Yahoo. Tutti i diritti riservati.