La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 204,83 +1 892,83 (+3,55 %)
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 | 116.60 | 119.20 | 0.00 | - | 1 | 1 | 213.09% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 66.00 | 69.30 | 0.00 | - | 3 | 1 | 115.72% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 61.00 | 64.30 | 0.00 | - | 1 | 20 | 107.32% |
| 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 | 46.00 | 49.40 | 0.00 | - | 18 | 50 | 85.01% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 41.00 | 44.30 | 0.00 | - | 183 | 246 | 75.59% |
| RMD240517C00180000 | 2024-05-02 2:14PM EDT | 180.00 | 36.78 | 37.10 | 39.30 | -0.95 | -2.52% | 1 | 782 | 67.97% |
| RMD240517C00185000 | 2024-05-01 3:01PM EDT | 185.00 | 32.78 | 31.50 | 34.70 | 0.00 | - | 11 | 1,178 | 65.65% |
| RMD240517C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 25.00 | 26.00 | 29.30 | 0.00 | - | 1 | 1,212 | 52.95% |
| RMD240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 19.89 | 21.10 | 24.10 | 0.00 | - | 20 | 427 | 43.04% |
| RMD240517C00200000 | 2024-05-02 3:06PM EDT | 200.00 | 17.40 | 17.80 | 19.90 | +2.24 | +14.78% | 1 | 1,924 | 43.69% |
| RMD240517C00210000 | 2024-05-02 3:49PM EDT | 210.00 | 9.04 | 8.70 | 10.70 | +0.58 | +6.86% | 2 | 1,920 | 32.03% |
| RMD240517C00220000 | 2024-05-02 3:49PM EDT | 220.00 | 3.20 | 3.10 | 3.40 | +0.55 | +22.00% | 50 | 492 | 23.29% |
| RMD240517C00230000 | 2024-05-02 2:22PM EDT | 230.00 | 0.70 | 0.65 | 0.90 | -0.03 | -4.11% | 8 | 911 | 24.49% |
| RMD240517C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 16 | 30 | 26.03% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 9 | 18 | 45.34% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 60.62% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.66% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 47.66% |
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 | 261.23% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 122.66% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 159.18% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 140.92% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 95.31% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 89.06% |
| RMD240517P00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 82.81% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 76.95% |
| RMD240517P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 71.09% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 293 | 93.46% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 53 | 817 | 86.33% |
| RMD240517P00160000 | 2024-04-30 12:57PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 461 | 79.39% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,366 | 25.00% |
| RMD240517P00170000 | 2024-05-02 1:33PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 25.00% |
| RMD240517P00175000 | 2024-05-01 1:01PM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 832 | 59.52% |
| RMD240517P00180000 | 2024-04-29 10:15AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 1,004 | 47.51% |
| RMD240517P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 661 | 54.32% |
| RMD240517P00190000 | 2024-04-30 3:29PM EDT | 190.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 1 | 922 | 37.45% |
| RMD240517P00195000 | 2024-05-01 1:52PM EDT | 195.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 1 | 548 | 33.79% |
| RMD240517P00200000 | 2024-05-01 3:41PM EDT | 200.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 319 | 784 | 28.44% |
| RMD240517P00210000 | 2024-05-02 3:42PM EDT | 210.00 | 1.52 | 1.25 | 1.55 | -0.52 | -25.49% | 57 | 546 | 25.17% |
| RMD240517P00220000 | 2024-05-02 3:24PM EDT | 220.00 | 5.20 | 4.80 | 5.50 | -1.44 | -21.69% | 67 | 531 | 24.68% |
| RMD240517P00230000 | 2024-04-30 2:01PM EDT | 230.00 | 17.08 | 11.40 | 13.40 | 0.00 | - | 1 | 1 | 29.86% |
