Italia markets open in 6 hours 52 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
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.505,76 +677,86 (+1,19%) 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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719C00140000 | 2024-02-28 1:31PM EDT | 140.00 | 38.70 | 59.00 | 62.90 | 0.00 | - | 10 | 10 | 174.52% |
| RMD240719C00150000 | 2024-05-02 1:38PM EDT | 150.00 | 66.00 | 55.60 | 59.20 | 0.00 | - | 1 | 1 | 196.92% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 250.53% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 48.50 | 51.50 | 0.00 | - | 1 | 7 | 203.60% |
| RMD240719C00170000 | 2024-06-27 9:33AM EDT | 170.00 | 20.00 | 21.60 | 24.90 | +3.30 | +19.76% | 5 | 25 | 61.50% |
| RMD240719C00175000 | 2024-06-25 11:52AM EDT | 175.00 | 9.40 | 16.70 | 20.10 | 0.00 | - | 6 | 31 | 53.66% |
| RMD240719C00180000 | 2024-06-27 3:46PM EDT | 180.00 | 13.50 | 12.30 | 14.30 | +5.10 | +60.71% | 10 | 145 | 38.76% |
| RMD240719C00185000 | 2024-06-27 12:45PM EDT | 185.00 | 7.28 | 7.80 | 11.30 | +0.78 | +12.00% | 11 | 252 | 41.00% |
| RMD240719C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 6.30 | 6.10 | 6.40 | +2.40 | +61.54% | 50 | 316 | 29.83% |
| RMD240719C00195000 | 2024-06-27 3:58PM EDT | 195.00 | 4.00 | 3.70 | 4.00 | +2.15 | +116.22% | 32 | 284 | 29.29% |
| RMD240719C00200000 | 2024-06-27 3:42PM EDT | 200.00 | 2.10 | 2.05 | 2.35 | +1.15 | +121.05% | 58 | 212 | 29.10% |
| RMD240719C00210000 | 2024-06-27 3:48PM EDT | 210.00 | 0.60 | 0.50 | 0.65 | +0.25 | +71.43% | 21 | 329 | 28.83% |
| RMD240719C00220000 | 2024-06-27 1:23PM EDT | 220.00 | 0.27 | 0.20 | 0.45 | +0.07 | +35.00% | 17 | 1,563 | 35.89% |
| RMD240719C00230000 | 2024-06-25 10:17AM EDT | 230.00 | 0.20 | 0.10 | 1.25 | +0.03 | +17.65% | 1 | 877 | 56.20% |
| RMD240719C00240000 | 2024-06-24 2:37PM EDT | 240.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 7 | 237 | 47.36% |
| RMD240719C00250000 | 2024-06-26 11:37AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 80 | 58.06% |
| RMD240719C00260000 | 2024-06-24 12:12PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 64.89% |
| RMD240719C00280000 | 2024-06-24 2:45PM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 77.39% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2024-06-24 10:19AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 64 | 65 | 135.55% |
| RMD240719P00090000 | 2024-06-24 10:33AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 20 | 126.56% |
| RMD240719P00095000 | 2024-06-24 11:10AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 118.16% |
| RMD240719P00110000 | 2024-06-26 11:58AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 132 | 87.89% |
| RMD240719P00115000 | 2024-06-26 11:24AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 29 | 90.82% |
| RMD240719P00120000 | 2024-06-27 2:12PM EDT | 120.00 | 0.05 | 0.00 | 2.10 | -0.25 | -83.33% | 15 | 3 | 119.78% |
| RMD240719P00125000 | 2024-06-26 11:42AM EDT | 125.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 627 | 79.30% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 102.98% |
| RMD240719P00135000 | 2024-06-24 11:38AM EDT | 135.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 21 | 19 | 67.97% |
| RMD240719P00140000 | 2024-06-10 3:36PM EDT | 140.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 330 | 87.52% |
| RMD240719P00145000 | 2024-06-20 10:59AM EDT | 145.00 | 0.06 | 0.05 | 2.25 | 0.00 | - | 10 | 22 | 80.03% |
| RMD240719P00150000 | 2024-06-26 9:52AM EDT | 150.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 3 | 40 | 57.42% |
| RMD240719P00155000 | 2024-06-26 11:42AM EDT | 155.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 61 | 51.56% |
| RMD240719P00160000 | 2024-06-27 12:17PM EDT | 160.00 | 0.27 | 0.15 | 0.45 | -0.23 | -46.00% | 3 | 274 | 45.70% |
| RMD240719P00165000 | 2024-06-27 12:17PM EDT | 165.00 | 0.36 | 0.20 | 0.30 | -0.09 | -20.00% | 2 | 88 | 36.13% |
| RMD240719P00170000 | 2024-06-27 9:51AM EDT | 170.00 | 0.40 | 0.25 | 0.90 | -0.25 | -38.46% | 2 | 771 | 39.28% |
| RMD240719P00175000 | 2024-06-27 3:48PM EDT | 175.00 | 0.62 | 0.50 | 0.70 | -0.51 | -45.13% | 7 | 250 | 29.86% |
| RMD240719P00180000 | 2024-06-27 2:31PM EDT | 180.00 | 1.35 | 1.05 | 1.25 | -0.68 | -33.50% | 97 | 366 | 27.88% |
| RMD240719P00185000 | 2024-06-27 12:18PM EDT | 185.00 | 2.60 | 1.95 | 2.25 | -1.50 | -36.59% | 4 | 165 | 26.28% |
| RMD240719P00190000 | 2024-06-27 3:39PM EDT | 190.00 | 4.00 | 3.80 | 4.00 | -2.80 | -41.18% | 145 | 851 | 25.42% |
| RMD240719P00195000 | 2024-06-27 3:36PM EDT | 195.00 | 6.50 | 6.30 | 6.60 | -7.30 | -52.90% | 20 | 1,497 | 24.79% |
| RMD240719P00200000 | 2024-06-27 2:27PM EDT | 200.00 | 11.20 | 9.40 | 11.40 | -4.92 | -30.52% | 14 | 2,775 | 32.96% |
| RMD240719P00210000 | 2024-06-25 9:35AM EDT | 210.00 | 26.50 | 16.10 | 20.10 | 0.00 | - | 5 | 353 | 38.62% |
| RMD240719P00220000 | 2024-06-18 3:15PM EDT | 220.00 | 11.00 | 26.20 | 29.90 | 0.00 | - | 10 | 22 | 48.51% |
| RMD240719P00230000 | 2024-05-13 1:34PM EDT | 230.00 | 13.70 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.