La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 149,31 +14,55 (+0,04 %) EUR/USD
1,0694 -0,0013 (-0,12 %) Gold future
2 334,50 -34,50 (-1,46 %) Bitcoin EUR
60 033,50 -699,42 (-1,15 %)
ResMed Inc. (RMD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 61.10 | 65.20 | 0.00 | - | 5 | 4 | 78.19% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 57.10 | 60.20 | 0.00 | - | - | 1 | 83.12% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 55.20 | 57.40 | 0.00 | - | 3 | 3 | 84.49% |
| RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 35.70 | 37.50 | 0.00 | - | 1 | 9 | 56.42% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 31.90 | 33.20 | 0.00 | - | 1 | 3 | 53.39% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 28.40 | 29.90 | 0.00 | - | 1 | 11 | 51.64% |
| RMD241018C00200000 | 2024-06-17 3:39PM EDT | 200.00 | 22.30 | 21.20 | 22.90 | 0.00 | - | 1 | 19 | 43.37% |
| RMD241018C00210000 | 2024-06-20 3:04PM EDT | 210.00 | 18.91 | 16.10 | 16.80 | 0.00 | - | 1 | 134 | 40.05% |
| RMD241018C00220000 | 2024-06-18 12:37PM EDT | 220.00 | 12.69 | 11.50 | 12.00 | 0.00 | - | 10 | 188 | 37.84% |
| RMD241018C00230000 | 2024-06-21 11:03AM EDT | 230.00 | 7.50 | 7.80 | 8.30 | -0.10 | -1.32% | 2 | 93 | 36.19% |
| RMD241018C00240000 | 2024-06-20 11:48AM EDT | 240.00 | 5.95 | 5.20 | 5.70 | 0.00 | - | 367 | 538 | 35.31% |
| RMD241018C00250000 | 2024-06-18 1:01PM EDT | 250.00 | 4.30 | 3.30 | 4.00 | 0.00 | - | 3 | 159 | 35.19% |
| RMD241018C00260000 | 2024-06-20 3:31PM EDT | 260.00 | 2.70 | 2.10 | 2.75 | 0.00 | - | 1 | 97 | 35.05% |
| RMD241018C00270000 | 2024-05-16 1:51PM EDT | 270.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 2 | 3 | 35.79% |
| RMD241018C00290000 | 2024-05-03 11:01AM EDT | 290.00 | 1.70 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 41.75% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 61.62% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 60.33% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.20 | 0.95 | 0.00 | - | 2 | 1 | 41.90% |
| RMD241018P00145000 | 2024-05-06 12:58PM EDT | 145.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 1 | 5 | 45.26% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 37.15% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.60 | 1.35 | 0.00 | - | - | 3 | 35.35% |
| RMD241018P00160000 | 2024-06-04 12:11PM EDT | 160.00 | 1.40 | 1.30 | 1.85 | 0.00 | - | 4 | 13 | 35.00% |
| RMD241018P00165000 | 2024-05-23 3:25PM EDT | 165.00 | 1.67 | 1.70 | 2.20 | 0.00 | - | 5 | 319 | 33.37% |
| RMD241018P00170000 | 2024-05-31 12:35PM EDT | 170.00 | 2.82 | 2.15 | 2.75 | 0.00 | - | 1 | 12 | 32.28% |
| RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 14 | 13 | 32.83% |
| RMD241018P00180000 | 2024-06-18 10:46AM EDT | 180.00 | 3.20 | 3.60 | 4.30 | 0.00 | - | 1 | 91 | 30.34% |
| RMD241018P00185000 | 2024-06-04 3:50PM EDT | 185.00 | 4.40 | 4.60 | 5.30 | 0.00 | - | 2 | 457 | 29.30% |
| RMD241018P00190000 | 2024-06-20 11:46AM EDT | 190.00 | 5.80 | 5.90 | 7.00 | 0.00 | - | 369 | 473 | 29.51% |
| RMD241018P00195000 | 2024-06-11 12:00PM EDT | 195.00 | 7.10 | 7.30 | 8.20 | 0.00 | - | 3 | 238 | 27.87% |
| RMD241018P00200000 | 2024-06-18 12:11PM EDT | 200.00 | 9.36 | 9.00 | 9.60 | +1.06 | +12.77% | 1 | 54 | 26.18% |
| RMD241018P00210000 | 2024-06-21 11:02AM EDT | 210.00 | 13.50 | 13.20 | 13.80 | +1.00 | +8.00% | 1 | 20 | 23.97% |
| RMD241018P00220000 | 2024-06-18 2:22PM EDT | 220.00 | 17.60 | 18.40 | 19.10 | 0.00 | - | 33 | 114 | 21.02% |
| RMD241018P00230000 | 2024-05-16 12:07PM EDT | 230.00 | 18.50 | 23.00 | 25.10 | 0.00 | - | 20 | 78 | 13.54% |
| RMD241018P00280000 | 2024-05-10 9:30AM EDT | 280.00 | 63.55 | 67.20 | 71.10 | 0.00 | - | 5 | 0 | 0.00% |
| RMD241018P00290000 | 2024-05-09 9:31AM EDT | 290.00 | 77.83 | 77.30 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
