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
60 359,62 +327,60 (+0,55 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00150000 | 2024-05-29 9:43AM EDT | 150.00 | 57.01 | 60.40 | 64.30 | 0.00 | - | 1 | 0 | 162.11% |
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMD240621C00175000 | 2024-05-24 12:12PM EDT | 175.00 | 40.00 | 35.40 | 39.40 | 0.00 | - | 1 | 2 | 103.32% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 31.70 | 36.00 | 0.00 | - | 1 | 20 | 153.76% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 27.00 | 31.10 | 0.00 | - | 5 | 57 | 139.99% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 22.80 | 26.10 | 0.00 | - | 10 | 17 | 129.49% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 18.30 | 20.60 | 0.00 | - | 3 | 16 | 109.08% |
| RMD240621C00200000 | 2024-06-13 11:12AM EDT | 200.00 | 12.90 | 11.70 | 14.90 | 0.00 | - | 1 | 33 | 65.87% |
| RMD240621C00210000 | 2024-06-18 3:52PM EDT | 210.00 | 4.20 | 3.80 | 4.60 | +0.15 | +3.70% | 7 | 185 | 43.77% |
| RMD240621C00220000 | 2024-06-18 11:16AM EDT | 220.00 | 0.55 | 0.50 | 0.65 | +0.11 | +25.00% | 4 | 691 | 39.60% |
| RMD240621C00230000 | 2024-06-18 3:45PM EDT | 230.00 | 0.10 | 0.10 | 0.75 | +0.05 | +100.00% | 13 | 526 | 61.87% |
| RMD240621C00240000 | 2024-06-18 12:29PM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 54.69% |
| RMD240621C00250000 | 2024-05-20 11:45AM EDT | 250.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 70.70% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 239.84% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 199.41% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | 1 | 248.93% |
| RMD240621P00155000 | 2024-06-14 10:23AM EDT | 155.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 537 | 227.15% |
| RMD240621P00160000 | 2024-06-17 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 163.87% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 2.20 | 0.00 | - | - | 15 | 193.16% |
| RMD240621P00170000 | 2024-06-18 1:50PM EDT | 170.00 | 0.10 | 0.00 | 1.95 | -0.14 | -58.33% | 125 | 10 | 169.82% |
| RMD240621P00175000 | 2024-06-18 1:46PM EDT | 175.00 | 0.05 | 0.00 | 0.70 | -0.40 | -88.89% | 1 | 10 | 122.07% |
| RMD240621P00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 1 | 419 | 111.43% |
| RMD240621P00185000 | 2024-06-05 3:33PM EDT | 185.00 | 0.12 | 0.10 | 2.35 | 0.00 | - | 10 | 26 | 125.00% |
| RMD240621P00190000 | 2024-06-14 1:20PM EDT | 190.00 | 0.15 | 0.10 | 1.25 | 0.00 | - | 2 | 25 | 90.63% |
| RMD240621P00195000 | 2024-06-17 11:25AM EDT | 195.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 10 | 381 | 61.91% |
| RMD240621P00200000 | 2024-06-17 11:25AM EDT | 200.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 10 | 722 | 50.39% |
| RMD240621P00210000 | 2024-06-18 3:32PM EDT | 210.00 | 1.60 | 1.20 | 2.05 | -0.50 | -23.81% | 222 | 245 | 39.97% |
| RMD240621P00220000 | 2024-06-12 11:18AM EDT | 220.00 | 8.19 | 7.30 | 9.30 | 0.00 | - | 5 | 279 | 56.25% |
| RMD240621P00230000 | 2024-05-23 11:57AM EDT | 230.00 | 17.00 | 16.10 | 20.20 | 0.00 | - | 1 | 2 | 61.72% |
