La bourse est fermée
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1040 -0,0049 (-0,44 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
52 101,11 +2 743,24 (+5,56 %)
ResMed Inc. (RMD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240920C00170000 | 2024-07-31 10:38AM EDT | 170.00 | 43.80 | 73.40 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| RMD240920C00190000 | 2024-07-26 3:23PM EDT | 190.00 | 18.20 | 36.10 | 40.40 | 0.00 | - | 1 | 1 | 0.00% |
| RMD240920C00195000 | 2024-08-02 9:48AM EDT | 195.00 | 20.20 | 48.80 | 53.30 | 0.00 | - | 2 | 5 | 0.00% |
| RMD240920C00200000 | 2024-08-05 9:43AM EDT | 200.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| RMD240920C00210000 | 2024-08-12 2:00PM EDT | 210.00 | 12.64 | 38.10 | 42.40 | 0.00 | - | 17 | 89 | 61.89% |
| RMD240920C00220000 | 2024-09-09 9:34AM EDT | 220.00 | 27.62 | 28.30 | 32.10 | +0.87 | +3.25% | 1 | 177 | 70.31% |
| RMD240920C00230000 | 2024-09-09 1:15PM EDT | 230.00 | 19.10 | 18.80 | 22.70 | +2.40 | +14.37% | 4 | 756 | 57.87% |
| RMD240920C00240000 | 2024-09-09 1:23PM EDT | 240.00 | 14.10 | 11.00 | 13.40 | +4.97 | +54.44% | 34 | 779 | 43.47% |
| RMD240920C00250000 | 2024-09-09 3:53PM EDT | 250.00 | 5.60 | 5.80 | 6.40 | +1.60 | +40.00% | 25 | 959 | 36.63% |
| RMD240920C00260000 | 2024-09-09 3:51PM EDT | 260.00 | 2.33 | 2.25 | 2.65 | +1.21 | +108.04% | 537 | 31 | 35.80% |
| RMD240920C00270000 | 2024-09-09 3:49PM EDT | 270.00 | 0.91 | 0.65 | 1.30 | +0.26 | +40.00% | 9 | 29 | 39.72% |
| RMD240920C00280000 | 2024-09-09 1:33PM EDT | 280.00 | 0.40 | 0.20 | 1.15 | -0.13 | -24.53% | 10 | 6 | 49.85% |
| RMD240920C00290000 | 2024-09-09 1:31PM EDT | 290.00 | 0.30 | 0.00 | 1.30 | -0.06 | -16.67% | 6 | 1 | 52.91% |
| RMD240920C00300000 | 2024-09-09 1:27PM EDT | 300.00 | 0.40 | 0.00 | 2.25 | +0.30 | +300.00% | 1 | 21 | 69.82% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240920P00135000 | 2024-08-29 9:48AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 49 | 141.02% |
| RMD240920P00145000 | 2024-08-29 10:20AM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 139.75% |
| RMD240920P00150000 | 2024-09-05 2:43PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 99.61% |
| RMD240920P00155000 | 2024-08-27 3:49PM EDT | 155.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 45 | 58 | 156.74% |
| RMD240920P00160000 | 2024-08-26 12:25PM EDT | 160.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 147.80% |
| RMD240920P00165000 | 2024-08-28 9:55AM EDT | 165.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 139.11% |
| RMD240920P00170000 | 2024-08-29 2:16PM EDT | 170.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 11 | 54 | 113.09% |
| RMD240920P00175000 | 2024-08-29 2:00PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 13 | 121 | 105.71% |
| RMD240920P00180000 | 2024-08-28 9:36AM EDT | 180.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 114.31% |
| RMD240920P00185000 | 2024-08-27 3:56PM EDT | 185.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 109 | 106.93% |
| RMD240920P00190000 | 2024-09-03 3:42PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 80.27% |
| RMD240920P00195000 | 2024-09-09 12:21PM EDT | 195.00 | 0.40 | 0.05 | 1.00 | -0.15 | -27.27% | 1 | 261 | 78.42% |
| RMD240920P00200000 | 2024-09-04 3:40PM EDT | 200.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 1 | 205 | 68.85% |
| RMD240920P00210000 | 2024-09-06 1:51PM EDT | 210.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 660 | 56.01% |
| RMD240920P00220000 | 2024-09-09 1:18PM EDT | 220.00 | 0.45 | 0.15 | 0.70 | -0.47 | -51.09% | 11 | 449 | 48.49% |
| RMD240920P00230000 | 2024-09-09 3:23PM EDT | 230.00 | 1.15 | 0.80 | 1.15 | -0.30 | -20.69% | 11 | 249 | 40.19% |
| RMD240920P00240000 | 2024-09-09 2:15PM EDT | 240.00 | 2.34 | 2.20 | 2.90 | -1.66 | -41.50% | 105 | 157 | 37.34% |
| RMD240920P00250000 | 2024-09-09 2:21PM EDT | 250.00 | 5.20 | 5.80 | 6.40 | -3.90 | -42.86% | 43 | 134 | 34.19% |
| RMD240920P00260000 | 2024-09-09 10:58AM EDT | 260.00 | 14.24 | 11.90 | 13.60 | -2.15 | -13.12% | 1 | 2 | 39.14% |
| RMD240920P00270000 | 2024-09-04 1:59PM EDT | 270.00 | 27.30 | 19.00 | 22.10 | 0.00 | - | 4 | 13 | 43.05% |
| RMD240920P00280000 | 2024-08-13 12:32PM EDT | 280.00 | 60.27 | 28.60 | 32.50 | 0.00 | - | - | 0 | 59.25% |
