Marchés français ouverture 6 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 046,58 -227,47 (-0,59 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 813,99 -2 438,22 (-4,33 %)
ResMed Inc. (RMD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 104.00 | 114.10 | 117.20 | 0.00 | - | 1 | 1 | 192.29% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 64.20 | 67.20 | 0.00 | - | 3 | 1 | 101.07% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 59.20 | 62.10 | 0.00 | - | 1 | 20 | 91.89% |
| RMD240517C00165000 | 2024-03-11 1:59PM EDT | 165.00 | 29.00 | 30.80 | 33.00 | 0.00 | - | 5 | 114 | 0.00% |
| RMD240517C00170000 | 2024-04-26 9:36AM EDT | 170.00 | 33.88 | 44.20 | 47.20 | 0.00 | - | 18 | 50 | 70.95% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 38.60 | 42.50 | 0.00 | - | 183 | 246 | 60.55% |
| RMD240517C00180000 | 2024-05-01 3:01PM EDT | 180.00 | 37.73 | 33.30 | 37.50 | +2.98 | +8.58% | 1 | 782 | 50.29% |
| RMD240517C00185000 | 2024-05-01 3:01PM EDT | 185.00 | 32.78 | 28.40 | 31.90 | -0.03 | -0.09% | 11 | 1,178 | 65.50% |
| RMD240517C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 25.00 | 23.70 | 26.80 | 0.00 | - | 1 | 1,212 | 56.15% |
| RMD240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 19.89 | 19.00 | 22.80 | +1.37 | +7.40% | 20 | 433 | 56.59% |
| RMD240517C00200000 | 2024-05-01 1:12PM EDT | 200.00 | 15.16 | 14.90 | 16.80 | +1.16 | +8.29% | 10 | 1,934 | 39.39% |
| RMD240517C00210000 | 2024-05-01 3:27PM EDT | 210.00 | 8.46 | 7.10 | 7.90 | +1.26 | +17.50% | 25 | 1,907 | 28.17% |
| RMD240517C00220000 | 2024-05-01 3:27PM EDT | 220.00 | 2.65 | 2.25 | 2.50 | +0.30 | +12.77% | 65 | 454 | 25.15% |
| RMD240517C00230000 | 2024-05-01 12:25PM EDT | 230.00 | 0.73 | 0.50 | 0.70 | +0.18 | +32.73% | 57 | 914 | 26.81% |
| RMD240517C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 16 | 30 | 34.38% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 9 | 18 | 41.80% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 64.48% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 72.61% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 50.20% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 258.30% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 120.31% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 7 | 186.82% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 11 | 11 | 161.52% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 92.97% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 86.72% |
| RMD240517P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 12 | 80.47% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 75.00% |
| RMD240517P00145000 | 2024-04-26 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 69.14% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 293 | 110.74% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 53 | 817 | 102.39% |
| RMD240517P00160000 | 2024-04-30 12:57PM EDT | 160.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 461 | 85.35% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 1,366 | 78.52% |
| RMD240517P00170000 | 2024-04-29 11:32AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 740 | 62.94% |
| RMD240517P00175000 | 2024-05-01 1:01PM EDT | 175.00 | 0.15 | 0.00 | 1.00 | +0.04 | +36.36% | 1 | 833 | 59.62% |
| RMD240517P00180000 | 2024-04-29 10:15AM EDT | 180.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 56 | 1,004 | 47.85% |
| RMD240517P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 661 | 47.22% |
| RMD240517P00190000 | 2024-04-30 3:29PM EDT | 190.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 1 | 922 | 39.60% |
| RMD240517P00195000 | 2024-05-01 1:52PM EDT | 195.00 | 0.34 | 0.20 | 0.40 | -0.16 | -32.00% | 1 | 549 | 31.28% |
| RMD240517P00200000 | 2024-05-01 3:41PM EDT | 200.00 | 0.50 | 0.45 | 0.60 | -0.45 | -47.37% | 319 | 928 | 27.56% |
| RMD240517P00210000 | 2024-05-01 3:32PM EDT | 210.00 | 2.04 | 2.20 | 2.40 | -1.06 | -34.19% | 125 | 471 | 25.16% |
| RMD240517P00220000 | 2024-05-01 2:38PM EDT | 220.00 | 6.64 | 6.90 | 7.50 | -3.36 | -33.60% | 14 | 525 | 25.21% |
| RMD240517P00230000 | 2024-04-30 2:01PM EDT | 230.00 | 17.08 | 14.20 | 16.80 | 0.00 | - | 1 | 1 | 36.88% |
