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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 366,69 +425,35 (+0,71 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220C00070000 | 2024-02-07 4:40PM EDT | 70.00 | 119.40 | 118.60 | 122.90 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241220C00075000 | 2024-03-14 3:45PM EDT | 75.00 | 118.60 | 110.50 | 114.60 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00085000 | 2024-01-17 1:22PM EDT | 85.00 | 87.15 | 96.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00100000 | 2023-11-21 4:59PM EDT | 100.00 | 60.50 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00110000 | 2023-10-16 2:54PM EDT | 110.00 | 45.00 | 50.10 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00125000 | 2024-01-30 4:16PM EDT | 125.00 | 72.77 | 55.90 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00135000 | 2024-02-13 10:45AM EDT | 135.00 | 54.69 | 63.40 | 66.30 | 0.00 | - | 1 | 6 | 0.00% |
| RMD241220C00140000 | 2024-02-13 10:45AM EDT | 140.00 | 50.74 | 59.40 | 62.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00145000 | 2024-01-30 3:25PM EDT | 145.00 | 57.20 | 40.20 | 42.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00150000 | 2024-06-17 12:00PM EDT | 150.00 | 64.75 | 65.90 | 68.40 | 0.00 | - | 3 | 20 | 52.01% |
| RMD241220C00155000 | 2024-02-28 2:42PM EDT | 155.00 | 33.06 | 51.30 | 54.60 | 0.00 | - | 10 | 37 | 0.00% |
| RMD241220C00160000 | 2024-06-18 12:20PM EDT | 160.00 | 57.81 | 57.20 | 59.80 | -5.36 | -8.49% | 1 | 24 | 49.01% |
| RMD241220C00165000 | 2024-03-06 4:38PM EDT | 165.00 | 35.20 | 36.40 | 39.50 | 0.00 | - | 1 | 45 | 0.00% |
| RMD241220C00170000 | 2024-05-17 2:52PM EDT | 170.00 | 56.00 | 47.90 | 51.00 | 0.00 | - | 5 | 22 | 44.98% |
| RMD241220C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 52.50 | 45.70 | 48.70 | 0.00 | - | 10 | 32 | 47.47% |
| RMD241220C00180000 | 2024-06-17 9:58AM EDT | 180.00 | 39.23 | 41.10 | 42.40 | 0.00 | - | 1 | 63 | 40.99% |
| RMD241220C00185000 | 2024-04-26 9:43AM EDT | 185.00 | 33.50 | 38.80 | 40.50 | 0.00 | - | 1 | 30 | 43.63% |
| RMD241220C00190000 | 2024-05-08 9:40AM EDT | 190.00 | 36.00 | 32.10 | 35.90 | 0.00 | - | 1 | 51 | 40.56% |
| RMD241220C00195000 | 2024-05-09 11:48AM EDT | 195.00 | 34.60 | 29.40 | 31.80 | 0.00 | - | 55 | 84 | 38.34% |
| RMD241220C00200000 | 2024-05-17 2:52PM EDT | 200.00 | 33.70 | 26.90 | 28.80 | 0.00 | - | 5 | 47 | 37.91% |
| RMD241220C00210000 | 2024-05-15 2:47PM EDT | 210.00 | 30.00 | 21.30 | 23.80 | 0.00 | - | 1 | 54 | 37.87% |
| RMD241220C00220000 | 2024-06-18 2:05PM EDT | 220.00 | 17.10 | 16.90 | 19.10 | +1.14 | +7.14% | 3 | 41 | 37.17% |
| RMD241220C00230000 | 2024-06-18 2:22PM EDT | 230.00 | 13.10 | 12.60 | 13.50 | +0.30 | +2.34% | 12 | 154 | 33.84% |
| RMD241220C00240000 | 2024-06-14 1:47PM EDT | 240.00 | 9.50 | 9.10 | 11.50 | 0.00 | - | 33 | 100 | 35.51% |
| RMD241220C00250000 | 2024-06-03 12:19PM EDT | 250.00 | 5.97 | 7.00 | 7.70 | 0.00 | - | 10 | 41 | 32.90% |
| RMD241220C00260000 | 2024-06-10 3:56PM EDT | 260.00 | 5.40 | 5.10 | 5.70 | 0.00 | - | 2 | 8 | 32.55% |
| RMD241220C00270000 | 2024-02-07 3:43PM EDT | 270.00 | 2.45 | 3.70 | 4.70 | 0.00 | - | 2 | 9 | 33.60% |
| RMD241220C00280000 | 2024-05-20 10:19AM EDT | 280.00 | 3.80 | 2.50 | 4.40 | 0.00 | - | 1 | 3 | 35.91% |
| RMD241220C00290000 | 2024-05-08 12:29PM EDT | 290.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 5 | 6 | 32.16% |
| RMD241220C00300000 | 2024-05-13 9:52AM EDT | 300.00 | 2.10 | 1.35 | 2.40 | 0.00 | - | 5 | 5 | 35.17% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220P00070000 | 2024-03-21 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 109 | 72.66% |
| RMD241220P00075000 | 2024-06-04 9:30AM EDT | 75.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 8 | 96 | 83.52% |
| RMD241220P00085000 | 2024-02-08 3:37PM EDT | 85.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 102 | 75.78% |
| RMD241220P00090000 | 2024-05-24 10:29AM EDT | 90.00 | 0.55 | 0.10 | 2.45 | 0.00 | - | 3 | 9 | 71.22% |
| RMD241220P00095000 | 2024-02-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 67.97% |
| RMD241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | 2 | 37 | 63.64% |
| RMD241220P00105000 | 2024-02-29 1:25PM EDT | 105.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 1 | 14 | 62.23% |
| RMD241220P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 14 | 15 | 56.30% |
| RMD241220P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 0.80 | 0.05 | 2.60 | 0.00 | - | 2 | 140 | 53.42% |
| RMD241220P00120000 | 2024-04-26 9:49AM EDT | 120.00 | 1.25 | 0.00 | 2.70 | 0.00 | - | 2 | 21 | 50.42% |
| RMD241220P00125000 | 2024-05-01 2:53PM EDT | 125.00 | 0.85 | 0.30 | 3.00 | 0.00 | - | 2 | 319 | 57.34% |
| RMD241220P00130000 | 2024-04-17 9:44AM EDT | 130.00 | 4.00 | 0.35 | 1.05 | 0.00 | - | 4 | 16 | 42.07% |
| RMD241220P00135000 | 2024-04-26 1:25PM EDT | 135.00 | 1.40 | 0.25 | 1.65 | 0.00 | - | 40 | 54 | 43.43% |
| RMD241220P00140000 | 2024-05-09 11:04AM EDT | 140.00 | 1.20 | 0.90 | 1.40 | 0.00 | - | 5 | 44 | 39.03% |
| RMD241220P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 1.10 | 0.10 | 2.15 | 0.00 | - | 2 | 24 | 40.34% |
| RMD241220P00150000 | 2024-06-11 10:50AM EDT | 150.00 | 1.80 | 1.40 | 1.85 | 0.00 | - | 1 | 136 | 36.05% |
| RMD241220P00155000 | 2024-05-16 10:12AM EDT | 155.00 | 1.50 | 1.85 | 4.50 | 0.00 | - | 1 | 39 | 43.47% |
| RMD241220P00160000 | 2024-05-29 9:30AM EDT | 160.00 | 3.80 | 2.20 | 2.70 | 0.00 | - | 1 | 173 | 34.16% |
| RMD241220P00165000 | 2024-05-03 1:29PM EDT | 165.00 | 3.05 | 3.50 | 5.80 | 0.00 | - | 4 | 25 | 40.92% |
| RMD241220P00170000 | 2024-05-21 3:35PM EDT | 170.00 | 3.40 | 3.10 | 4.10 | 0.00 | - | 20 | 135 | 32.99% |
| RMD241220P00175000 | 2024-06-05 1:14PM EDT | 175.00 | 4.60 | 4.00 | 4.90 | 0.00 | - | 2 | 174 | 32.18% |
| RMD241220P00180000 | 2024-05-14 12:38PM EDT | 180.00 | 5.78 | 5.20 | 5.80 | 0.00 | - | 6 | 18 | 31.32% |
| RMD241220P00185000 | 2024-04-22 11:43AM EDT | 185.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RMD241220P00190000 | 2024-04-30 1:29PM EDT | 190.00 | 9.60 | 8.70 | 10.10 | 0.00 | - | 10 | 95 | 33.76% |
| RMD241220P00195000 | 2024-05-15 11:43AM EDT | 195.00 | 8.20 | 9.20 | 11.30 | 0.00 | - | 1 | 7 | 32.39% |
| RMD241220P00200000 | 2024-04-29 2:24PM EDT | 200.00 | 12.12 | 13.50 | 14.20 | 0.00 | - | 5 | 14 | 33.80% |
| RMD241220P00210000 | 2024-05-21 2:45PM EDT | 210.00 | 13.85 | 15.00 | 15.70 | 0.00 | - | 9 | 23 | 28.09% |
| RMD241220P00220000 | 2024-06-14 1:52PM EDT | 220.00 | 20.80 | 20.00 | 22.20 | 0.00 | - | 22 | 60 | 29.51% |
| RMD241220P00230000 | 2024-06-11 1:00PM EDT | 230.00 | 26.30 | 25.90 | 28.50 | 0.00 | - | 11 | 20 | 29.19% |
