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
61.687,15 -66,38 (-0,11%)
ResMed Inc. (RMD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 59.70 | 63.50 | 0.00 | - | 1 | 0 | 196.88% |
| 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 | 34.60 | 38.30 | 0.00 | - | 1 | 2 | 120.83% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 31.70 | 36.00 | 0.00 | - | 1 | 20 | 117.77% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 27.00 | 31.10 | 0.00 | - | 5 | 57 | 106.84% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 22.80 | 26.10 | 0.00 | - | 10 | 17 | 98.14% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 18.30 | 20.60 | 0.00 | - | 3 | 16 | 82.98% |
| RMD240621C00200000 | 2024-06-13 11:12AM EDT | 200.00 | 12.90 | 11.40 | 12.80 | 0.00 | - | 1 | 33 | 45.90% |
| RMD240621C00210000 | 2024-06-14 9:34AM EDT | 210.00 | 4.05 | 4.00 | 6.00 | -2.05 | -33.61% | 3 | 182 | 47.18% |
| RMD240621C00220000 | 2024-06-14 1:25PM EDT | 220.00 | 0.80 | 0.65 | 1.05 | -0.39 | -32.77% | 12 | 720 | 34.91% |
| RMD240621C00230000 | 2024-06-14 1:20PM EDT | 230.00 | 0.20 | 0.05 | 0.70 | -0.15 | -42.86% | 3 | 527 | 50.88% |
| RMD240621C00240000 | 2024-06-12 10:28AM EDT | 240.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 60.74% |
| RMD240621C00250000 | 2024-05-20 11:45AM EDT | 250.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 64.06% |
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 | 168.95% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 140.23% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | 1 | 175.05% |
| RMD240621P00155000 | 2024-06-14 10:23AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 537 | 113.48% |
| RMD240621P00160000 | 2024-06-14 1:29PM EDT | 160.00 | 0.06 | 0.05 | 0.50 | -0.19 | -76.00% | 5 | 5 | 113.38% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 2.20 | 0.00 | - | - | 15 | 135.55% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 123.97% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 4 | 10 | 85.45% |
| RMD240621P00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 1 | 419 | 86.87% |
| RMD240621P00185000 | 2024-06-05 3:33PM EDT | 185.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 10 | 26 | 59.08% |
| RMD240621P00190000 | 2024-06-14 1:20PM EDT | 190.00 | 0.15 | 0.10 | 0.45 | -0.10 | -40.00% | 2 | 24 | 51.32% |
| RMD240621P00195000 | 2024-06-10 10:56AM EDT | 195.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 371 | 47.41% |
| RMD240621P00200000 | 2024-06-14 1:20PM EDT | 200.00 | 0.55 | 0.35 | 1.60 | +0.15 | +37.50% | 2 | 721 | 53.42% |
| RMD240621P00210000 | 2024-06-12 1:33PM EDT | 210.00 | 2.30 | 1.85 | 2.85 | 0.00 | - | 12 | 270 | 33.84% |
| RMD240621P00220000 | 2024-06-12 11:18AM EDT | 220.00 | 8.19 | 7.40 | 10.00 | 0.00 | - | 5 | 279 | 43.19% |
| RMD240621P00230000 | 2024-05-23 11:57AM EDT | 230.00 | 17.00 | 17.00 | 20.70 | 0.00 | - | 1 | 2 | 76.83% |
© 2024 Yahoo. Tutti i diritti riservati.