Italia markets open in 6 hours 52 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'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD240719C001400002024-02-28 1:31PM EDT140.0038.7059.0062.900.00-1010174.52%
RMD240719C001500002024-05-02 1:38PM EDT150.0066.0055.6059.200.00-11196.92%
RMD240719C001600002024-03-28 10:11AM EDT160.0042.9057.6062.400.00-10250.53%
RMD240719C001650002024-04-26 9:38AM EDT165.0042.2048.5051.500.00-17203.60%
RMD240719C001700002024-06-27 9:33AM EDT170.0020.0021.6024.90+3.30+19.76%52561.50%
RMD240719C001750002024-06-25 11:52AM EDT175.009.4016.7020.100.00-63153.66%
RMD240719C001800002024-06-27 3:46PM EDT180.0013.5012.3014.30+5.10+60.71%1014538.76%
RMD240719C001850002024-06-27 12:45PM EDT185.007.287.8011.30+0.78+12.00%1125241.00%
RMD240719C001900002024-06-27 3:59PM EDT190.006.306.106.40+2.40+61.54%5031629.83%
RMD240719C001950002024-06-27 3:58PM EDT195.004.003.704.00+2.15+116.22%3228429.29%
RMD240719C002000002024-06-27 3:42PM EDT200.002.102.052.35+1.15+121.05%5821229.10%
RMD240719C002100002024-06-27 3:48PM EDT210.000.600.500.65+0.25+71.43%2132928.83%
RMD240719C002200002024-06-27 1:23PM EDT220.000.270.200.45+0.07+35.00%171,56335.89%
RMD240719C002300002024-06-25 10:17AM EDT230.000.200.101.25+0.03+17.65%187756.20%
RMD240719C002400002024-06-24 2:37PM EDT240.000.110.000.250.00-723747.36%
RMD240719C002500002024-06-26 11:37AM EDT250.000.050.000.750.00-228058.06%
RMD240719C002600002024-06-24 12:12PM EDT260.000.050.000.750.00-212264.89%
RMD240719C002800002024-06-24 2:45PM EDT280.000.010.000.750.00-54277.39%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
RMD240719P000850002024-06-24 10:19AM EDT85.000.050.000.200.00-6465135.55%
RMD240719P000900002024-06-24 10:33AM EDT90.000.050.000.200.00-1620126.56%
RMD240719P000950002024-06-24 11:10AM EDT95.000.050.000.200.00-311118.16%
RMD240719P001100002024-06-26 11:58AM EDT110.000.060.000.100.00-2113287.89%
RMD240719P001150002024-06-26 11:24AM EDT115.000.050.000.250.00-102990.82%
RMD240719P001200002024-06-27 2:12PM EDT120.000.050.002.10-0.25-83.33%153119.78%
RMD240719P001250002024-06-26 11:42AM EDT125.000.200.000.300.00-662779.30%
RMD240719P001300002024-04-26 1:00PM EDT130.000.130.002.150.00-412102.98%
RMD240719P001350002024-06-24 11:38AM EDT135.000.260.000.350.00-211967.97%
RMD240719P001400002024-06-10 3:36PM EDT140.000.050.002.250.00-133087.52%
RMD240719P001450002024-06-20 10:59AM EDT145.000.060.052.250.00-102280.03%
RMD240719P001500002024-06-26 9:52AM EDT150.000.190.050.750.00-34057.42%
RMD240719P001550002024-06-26 11:42AM EDT155.000.600.100.750.00-26151.56%
RMD240719P001600002024-06-27 12:17PM EDT160.000.270.150.45-0.23-46.00%327445.70%
RMD240719P001650002024-06-27 12:17PM EDT165.000.360.200.30-0.09-20.00%28836.13%
RMD240719P001700002024-06-27 9:51AM EDT170.000.400.250.90-0.25-38.46%277139.28%
RMD240719P001750002024-06-27 3:48PM EDT175.000.620.500.70-0.51-45.13%725029.86%
RMD240719P001800002024-06-27 2:31PM EDT180.001.351.051.25-0.68-33.50%9736627.88%
RMD240719P001850002024-06-27 12:18PM EDT185.002.601.952.25-1.50-36.59%416526.28%
RMD240719P001900002024-06-27 3:39PM EDT190.004.003.804.00-2.80-41.18%14585125.42%
RMD240719P001950002024-06-27 3:36PM EDT195.006.506.306.60-7.30-52.90%201,49724.79%
RMD240719P002000002024-06-27 2:27PM EDT200.0011.209.4011.40-4.92-30.52%142,77532.96%
RMD240719P002100002024-06-25 9:35AM EDT210.0026.5016.1020.100.00-535338.62%
RMD240719P002200002024-06-18 3:15PM EDT220.0011.0026.2029.900.00-102248.51%
RMD240719P002300002024-05-13 1:34PM EDT230.0013.7019.3022.000.00-440.00%