La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,67 +386,60 (+0,64 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719C00140000 | 2024-02-28 1:31PM EDT | 140.00 | 38.70 | 59.00 | 62.90 | 0.00 | - | 10 | 10 | 0.00% |
| RMD240719C00150000 | 2024-05-02 1:38PM EDT | 150.00 | 66.00 | 55.60 | 59.20 | 0.00 | - | 1 | 1 | 0.00% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 121.07% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 48.50 | 51.50 | 0.00 | - | 1 | 7 | 76.87% |
| RMD240719C00170000 | 2024-05-06 10:44AM EDT | 170.00 | 48.56 | 42.80 | 46.60 | 0.00 | - | 2 | 7 | 67.63% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 38.40 | 42.00 | 0.00 | - | 2 | 31 | 65.04% |
| RMD240719C00180000 | 2024-05-30 2:28PM EDT | 180.00 | 31.00 | 31.80 | 35.70 | 0.00 | - | 6 | 58 | 61.82% |
| RMD240719C00185000 | 2024-06-10 3:28PM EDT | 185.00 | 27.70 | 26.90 | 29.60 | 0.00 | - | 2 | 120 | 47.62% |
| RMD240719C00190000 | 2024-05-09 11:28AM EDT | 190.00 | 28.30 | 23.10 | 24.00 | 0.00 | - | 1 | 214 | 37.15% |
| RMD240719C00195000 | 2024-06-17 2:30PM EDT | 195.00 | 18.90 | 17.70 | 20.80 | 0.00 | - | 13 | 136 | 41.64% |
| RMD240719C00200000 | 2024-06-18 3:40PM EDT | 200.00 | 15.50 | 13.40 | 15.90 | -0.89 | -5.43% | 3 | 193 | 34.96% |
| RMD240719C00210000 | 2024-06-18 1:06PM EDT | 210.00 | 8.40 | 8.30 | 8.80 | +0.60 | +7.69% | 10 | 201 | 31.01% |
| RMD240719C00220000 | 2024-06-18 3:05PM EDT | 220.00 | 4.06 | 3.90 | 4.30 | +0.26 | +6.84% | 202 | 1,195 | 30.03% |
| RMD240719C00230000 | 2024-06-18 1:23PM EDT | 230.00 | 1.65 | 1.55 | 1.85 | -0.04 | -2.37% | 5 | 233 | 29.83% |
| RMD240719C00240000 | 2024-06-12 3:48PM EDT | 240.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 1 | 241 | 30.35% |
| RMD240719C00250000 | 2024-05-28 11:40AM EDT | 250.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 80 | 37.60% |
| RMD240719C00260000 | 2024-06-11 3:58PM EDT | 260.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 10 | 20 | 57.83% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 56.27% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2024-06-10 9:41AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.80% |
| RMD240719P00090000 | 2024-01-03 10:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RMD240719P00095000 | 2023-11-27 11:33AM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 8 | 188.18% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 34 | 110.74% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 122.71% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 69.92% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 113.28% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 103.27% |
| RMD240719P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 83.45% |
| RMD240719P00140000 | 2024-06-10 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 330 | 73.93% |
| RMD240719P00145000 | 2024-06-18 3:51PM EDT | 145.00 | 0.05 | 0.05 | 0.20 | -0.45 | -90.00% | 10 | 2 | 58.11% |
| RMD240719P00150000 | 2024-05-24 11:12AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 63.18% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 1 | 49 | 72.14% |
| RMD240719P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 3 | 271 | 55.32% |
| RMD240719P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 4.70 | 0.00 | 0.70 | 0.00 | - | 15 | 66 | 54.30% |
| RMD240719P00170000 | 2024-05-13 10:56AM EDT | 170.00 | 0.21 | 0.05 | 2.35 | 0.00 | - | 500 | 564 | 55.59% |
| RMD240719P00175000 | 2024-05-31 1:08PM EDT | 175.00 | 0.67 | 0.10 | 0.55 | 0.00 | - | 1 | 48 | 41.58% |
| RMD240719P00180000 | 2024-06-06 10:08AM EDT | 180.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 10 | 169 | 39.28% |
| RMD240719P00185000 | 2024-06-18 3:10PM EDT | 185.00 | 0.65 | 0.45 | 0.65 | -0.03 | -4.41% | 22 | 59 | 32.96% |
| RMD240719P00190000 | 2024-06-18 3:26PM EDT | 190.00 | 0.90 | 0.65 | 1.00 | -0.35 | -28.00% | 102 | 270 | 31.35% |
| RMD240719P00195000 | 2024-06-18 3:01PM EDT | 195.00 | 1.40 | 1.20 | 1.50 | -0.45 | -24.32% | 2 | 1,331 | 29.55% |
| RMD240719P00200000 | 2024-06-18 11:50AM EDT | 200.00 | 2.20 | 2.00 | 2.35 | -1.19 | -35.10% | 7 | 839 | 28.37% |
| RMD240719P00210000 | 2024-06-18 2:27PM EDT | 210.00 | 5.30 | 5.00 | 5.50 | -0.43 | -7.50% | 8 | 272 | 26.78% |
| RMD240719P00220000 | 2024-06-18 3:05PM EDT | 220.00 | 11.00 | 10.60 | 11.20 | +0.10 | +0.92% | 10 | 114 | 26.40% |
| RMD240719P00230000 | 2024-05-13 1:34PM EDT | 230.00 | 13.70 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 42.54% |
