Italia markets closed

ResMed Inc. (RMD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
211,73-0,65 (-0,31%)
Alla chiusura: 04:00PM EDT
211,15 -0,58 (-0,27%)
Dopo ore: 06:14PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD240621C001500002024-05-29 9:43AM EDT150.0057.0159.7063.500.00-10196.88%
RMD240621C001700002024-04-22 10:32AM EDT170.0015.990.000.000.00--00.00%
RMD240621C001750002024-05-24 12:12PM EDT175.0040.0034.6038.300.00-12120.83%
RMD240621C001800002024-04-26 9:37AM EDT180.0025.9031.7036.000.00-120117.77%
RMD240621C001850002024-04-26 2:38PM EDT185.0034.0027.0031.100.00-557106.84%
RMD240621C001900002024-04-26 11:13AM EDT190.0030.0022.8026.100.00-101798.14%
RMD240621C001950002024-04-26 3:55PM EDT195.0025.7818.3020.600.00-31682.98%
RMD240621C002000002024-06-13 11:12AM EDT200.0012.9011.4012.800.00-13345.90%
RMD240621C002100002024-06-14 9:34AM EDT210.004.054.006.00-2.05-33.61%318247.18%
RMD240621C002200002024-06-14 1:25PM EDT220.000.800.651.05-0.39-32.77%1272034.91%
RMD240621C002300002024-06-14 1:20PM EDT230.000.200.050.70-0.15-42.86%352750.88%
RMD240621C002400002024-06-12 10:28AM EDT240.000.090.000.800.00-16360.74%
RMD240621C002500002024-05-20 11:45AM EDT250.000.200.000.300.00-11364.06%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD240621P001350002024-05-16 9:30AM EDT135.000.050.000.500.00-111168.95%
RMD240621P001450002024-05-16 9:42AM EDT145.000.050.000.400.00-1111140.23%
RMD240621P001500002024-04-25 3:42PM EDT150.000.970.002.150.00--1175.05%
RMD240621P001550002024-06-14 10:23AM EDT155.000.050.000.300.00-1537113.48%
RMD240621P001600002024-06-14 1:29PM EDT160.000.060.050.50-0.19-76.00%55113.38%
RMD240621P001650002024-04-25 10:46AM EDT165.003.600.002.200.00--15135.55%
RMD240621P001700002024-05-03 9:30AM EDT170.000.240.002.300.00-110123.97%
RMD240621P001750002024-04-30 10:05AM EDT175.000.450.100.600.00-41085.45%
RMD240621P001800002024-05-30 2:41PM EDT180.000.260.001.400.00-141986.87%
RMD240621P001850002024-06-05 3:33PM EDT185.000.120.000.450.00-102659.08%
RMD240621P001900002024-06-14 1:20PM EDT190.000.150.100.45-0.10-40.00%22451.32%
RMD240621P001950002024-06-10 10:56AM EDT195.000.400.150.500.00-337147.41%
RMD240621P002000002024-06-14 1:20PM EDT200.000.550.351.60+0.15+37.50%272153.42%
RMD240621P002100002024-06-12 1:33PM EDT210.002.301.852.850.00-1227033.84%
RMD240621P002200002024-06-12 11:18AM EDT220.008.197.4010.000.00-527943.19%
RMD240621P002300002024-05-23 11:57AM EDT230.0017.0017.0020.700.00-1276.83%