ResMed Inc. (RMD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 68.20 | 72.20 | 0.00 | - | 1 | 1 | 63.38% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 52.81% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 53.40 | 57.30 | 0.00 | - | 1 | 7 | 51.42% |
| RMD240719C00170000 | 2024-05-06 10:44AM EDT | 170.00 | 48.56 | 48.50 | 51.40 | 0.00 | - | 2 | 7 | 53.93% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 43.80 | 47.50 | 0.00 | - | 2 | 31 | 55.13% |
| RMD240719C00180000 | 2024-04-24 3:41PM EDT | 180.00 | 14.60 | 38.80 | 42.60 | 0.00 | - | 3 | 64 | 50.75% |
| RMD240719C00185000 | 2024-05-03 10:15AM EDT | 185.00 | 37.06 | 35.10 | 36.30 | 0.00 | - | 1 | 122 | 39.84% |
| RMD240719C00190000 | 2024-05-09 11:28AM EDT | 190.00 | 28.30 | 29.30 | 31.90 | 0.00 | - | 1 | 214 | 38.12% |
| RMD240719C00195000 | 2024-05-03 10:15AM EDT | 195.00 | 28.01 | 25.70 | 28.40 | 0.00 | - | 1 | 141 | 39.34% |
| RMD240719C00200000 | 2024-05-15 3:43PM EDT | 200.00 | 24.30 | 20.70 | 24.00 | 0.00 | - | 14 | 190 | 36.37% |
| RMD240719C00210000 | 2024-05-14 12:58PM EDT | 210.00 | 12.10 | 12.60 | 16.30 | 0.00 | - | 9 | 141 | 32.43% |
| RMD240719C00220000 | 2024-05-17 12:14PM EDT | 220.00 | 8.30 | 8.20 | 8.80 | -1.40 | -14.43% | 4 | 1,169 | 26.14% |
| RMD240719C00230000 | 2024-05-17 10:17AM EDT | 230.00 | 4.50 | 4.10 | 4.60 | -1.40 | -23.73% | 3 | 223 | 24.79% |
| RMD240719C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 1.85 | 1.85 | 2.20 | 0.00 | - | 2 | 246 | 24.26% |
| RMD240719C00250000 | 2024-05-15 11:31AM EDT | 250.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 1 | 79 | 25.47% |
| RMD240719C00260000 | 2024-05-09 1:03PM EDT | 260.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 11 | 27.39% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 35.99% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2023-12-29 12:42PM EDT | 85.00 | 2.03 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 131.30% |
| 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 | 135.28% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 34 | 80.42% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 89.14% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 51.17% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 82.69% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 62.70% |
| RMD240719P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.64% |
| RMD240719P00140000 | 2024-05-10 3:34PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 330 | 54.74% |
| RMD240719P00145000 | 2024-04-23 9:57AM EDT | 145.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 51.51% |
| RMD240719P00150000 | 2024-05-15 1:54PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.59% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 49.63% |
| RMD240719P00160000 | 2024-04-30 3:24PM EDT | 160.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 274 | 40.67% |
| RMD240719P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 4.70 | 0.00 | 0.75 | 0.00 | - | 15 | 66 | 42.02% |
| RMD240719P00170000 | 2024-05-13 10:56AM EDT | 170.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 500 | 564 | 38.33% |
| RMD240719P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 1.83 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 34.72% |
| RMD240719P00180000 | 2024-05-03 12:15PM EDT | 180.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 158 | 31.15% |
| RMD240719P00185000 | 2024-05-06 1:57PM EDT | 185.00 | 0.96 | 0.30 | 0.80 | 0.00 | - | 1 | 57 | 28.04% |
| RMD240719P00190000 | 2024-05-16 11:27AM EDT | 190.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 8 | 235 | 25.60% |
| RMD240719P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 2.99 | 1.10 | 1.40 | 0.00 | - | 1 | 805 | 24.60% |
| RMD240719P00200000 | 2024-05-17 3:11PM EDT | 200.00 | 2.00 | 1.80 | 2.05 | +0.45 | +29.03% | 202 | 239 | 23.66% |
| RMD240719P00210000 | 2024-05-14 11:50AM EDT | 210.00 | 5.60 | 4.00 | 4.40 | 0.00 | - | 13 | 96 | 22.43% |
| RMD240719P00220000 | 2024-05-17 2:40PM EDT | 220.00 | 8.00 | 7.80 | 8.50 | +0.90 | +12.68% | 67 | 42 | 21.38% |
| RMD240719P00230000 | 2024-05-13 1:34PM EDT | 230.00 | 13.70 | 12.90 | 14.00 | 0.00 | - | 4 | 4 | 18.35% |
© 2024 Yahoo. Todos los derechos reservados.