La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 991,29 +215,91 (+0,57 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 413,90 +15,90 (+0,66 %) Bitcoin EUR
60 214,63 +680,62 (+1,14 %)
ResMed Inc. (RMD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240419C00100000 | 2023-12-18 1:29PM EDT | 100.00 | 70.00 | 71.50 | 76.30 | 0.00 | - | 1 | 1 | 0.00% |
| RMD240419C00125000 | 2023-10-04 10:33AM EDT | 125.00 | 29.60 | 34.20 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| RMD240419C00130000 | 2023-11-10 10:43AM EDT | 130.00 | 22.80 | 37.10 | 40.00 | 0.00 | - | 10 | 31 | 0.00% |
| RMD240419C00135000 | 2023-12-19 10:54AM EDT | 135.00 | 42.96 | 38.50 | 42.90 | 0.00 | - | 2 | 4 | 0.00% |
| RMD240419C00140000 | 2023-10-24 12:16PM EDT | 140.00 | 19.50 | 21.40 | 24.80 | 0.00 | - | 1 | 97 | 0.00% |
| RMD240419C00145000 | 2024-03-11 11:09AM EDT | 145.00 | 43.44 | 45.30 | 49.10 | 0.00 | - | 1 | 55 | 817.97% |
| RMD240419C00150000 | 2024-03-28 10:11AM EDT | 150.00 | 48.50 | 26.80 | 30.20 | 0.00 | - | 1 | 167 | 160.94% |
| RMD240419C00155000 | 2024-02-09 4:34PM EDT | 155.00 | 31.60 | 34.40 | 37.60 | 0.00 | - | 2 | 130 | 647.07% |
| RMD240419C00160000 | 2024-04-15 1:23PM EDT | 160.00 | 27.00 | 18.60 | 20.10 | 0.00 | - | 1 | 98 | 178.52% |
| RMD240419C00165000 | 2024-04-18 11:44AM EDT | 165.00 | 13.00 | 13.40 | 14.60 | 0.00 | - | 2 | 120 | 122.85% |
| RMD240419C00170000 | 2024-04-18 11:28AM EDT | 170.00 | 8.10 | 8.60 | 9.30 | -1.00 | -10.99% | 1 | 152 | 85.06% |
| RMD240419C00175000 | 2024-04-19 10:51AM EDT | 175.00 | 3.70 | 3.60 | 4.30 | +0.80 | +27.59% | 75 | 310 | 59.47% |
| RMD240419C00180000 | 2024-04-19 9:42AM EDT | 180.00 | 0.50 | 0.15 | 0.30 | -0.05 | -9.09% | 1 | 528 | 23.44% |
| RMD240419C00185000 | 2024-04-18 10:06AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 413 | 61.33% |
| RMD240419C00190000 | 2024-04-19 12:50PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | -0.05 | -33.33% | 2 | 651 | 90.63% |
| RMD240419C00195000 | 2024-04-19 11:45AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | +0.01 | +25.00% | 1 | 853 | 115.33% |
| RMD240419C00200000 | 2024-04-18 2:52PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 1,169 | 141.80% |
| RMD240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 375 | 186.91% |
| RMD240419C00220000 | 2024-04-19 11:44AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 2 | 26 | 154.69% |
| RMD240419C00230000 | 2024-04-17 10:03AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 184.38% |
| RMD240419C00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| RMD240419C00250000 | 2024-03-08 11:28AM EDT | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 96 | 313.28% |
| RMD240419C00260000 | 2024-03-20 12:04PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 364.84% |
| RMD240419C00270000 | 2023-11-21 10:30AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 100.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240419P00075000 | 2023-11-09 12:48PM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 1,166.41% |
| RMD240419P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 862.89% |
| RMD240419P00090000 | 2024-03-04 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 58 | 468.75% |
| RMD240419P00095000 | 2024-03-13 10:57AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 111 | 434.38% |
| RMD240419P00100000 | 2024-03-13 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 643 | 403.13% |
| RMD240419P00105000 | 2024-04-12 12:52PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 45 | 523.44% |
| RMD240419P00110000 | 2024-03-19 3:57PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 109 | 482.81% |
| RMD240419P00115000 | 2024-04-11 2:16PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 89 | 443.75% |
| RMD240419P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 284.38% |
| RMD240419P00125000 | 2024-03-25 2:17PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 369.92% |
| RMD240419P00130000 | 2024-04-10 2:13PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 334.96% |
| RMD240419P00135000 | 2024-04-10 3:07PM EDT | 135.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 14 | 176 | 275.39% |
| RMD240419P00140000 | 2024-04-12 3:05PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 274 | 181.25% |
| RMD240419P00145000 | 2024-04-18 10:48AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,208 | 157.81% |
| RMD240419P00150000 | 2024-04-18 2:22PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 111 | 134.38% |
| RMD240419P00155000 | 2024-04-19 11:11AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 54 | 1,801 | 110.94% |
| RMD240419P00160000 | 2024-04-19 12:18PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 22 | 781 | 88.28% |
| RMD240419P00165000 | 2024-04-19 12:36PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | +0.01 | +11.11% | 68 | 1,164 | 73.05% |
| RMD240419P00170000 | 2024-04-19 12:43PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 1,815 | 55.27% |
| RMD240419P00175000 | 2024-04-19 12:43PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | -0.65 | -86.67% | 28 | 685 | 30.08% |
| RMD240419P00180000 | 2024-04-19 10:51AM EDT | 180.00 | 1.90 | 0.25 | 1.45 | -1.70 | -47.22% | 7 | 947 | 0.00% |
| RMD240419P00185000 | 2024-04-19 12:38PM EDT | 185.00 | 6.80 | 5.60 | 7.60 | -1.30 | -16.05% | 2 | 590 | 87.06% |
| RMD240419P00190000 | 2024-04-19 12:50PM EDT | 190.00 | 10.78 | 9.80 | 12.00 | -2.50 | -18.83% | 34 | 691 | 92.19% |
| RMD240419P00195000 | 2024-04-18 12:11PM EDT | 195.00 | 17.57 | 15.70 | 16.50 | 0.00 | - | 3 | 512 | 0.00% |
| RMD240419P00200000 | 2024-04-17 2:22PM EDT | 200.00 | 26.90 | 20.30 | 21.90 | 0.00 | - | 340 | 0 | 135.16% |
| RMD240419P00210000 | 2024-04-02 9:59AM EDT | 210.00 | 25.56 | 29.80 | 33.10 | 0.00 | - | 3 | 0 | 260.94% |
| RMD240419P00220000 | 2024-03-22 2:31PM EDT | 220.00 | 28.20 | 39.00 | 43.10 | 0.00 | - | 8 | 0 | 310.74% |
