ResMed Inc. (RMD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240816C00175000 | 2024-06-25 3:35PM EDT | 175.00 | 14.90 | 18.70 | 22.00 | +14.90 | - | - | 20 | 45.54% |
| RMD240816C00180000 | 2024-06-27 10:09AM EDT | 180.00 | 17.60 | 16.00 | 18.80 | +17.60 | - | - | 582 | 45.67% |
| RMD240816C00185000 | 2024-06-28 11:58AM EDT | 185.00 | 13.95 | 13.30 | 14.00 | +13.95 | - | 3 | 156 | 38.51% |
| RMD240816C00190000 | 2024-06-28 2:41PM EDT | 190.00 | 10.20 | 10.50 | 11.00 | +10.20 | - | 24 | 301 | 37.26% |
| RMD240816C00195000 | 2024-06-28 3:33PM EDT | 195.00 | 7.48 | 8.00 | 8.50 | +7.48 | - | 97 | 36 | 36.48% |
| RMD240816C00200000 | 2024-06-28 3:33PM EDT | 200.00 | 5.58 | 5.90 | 6.50 | -0.92 | -14.15% | 85 | 80 | 36.13% |
| RMD240816C00210000 | 2024-06-28 12:40PM EDT | 210.00 | 3.31 | 3.00 | 4.00 | -0.09 | -2.65% | 2 | 19 | 37.43% |
| RMD240816C00220000 | 2024-06-28 3:52PM EDT | 220.00 | 1.67 | 1.45 | 1.90 | +0.07 | +4.37% | 4 | 24 | 35.62% |
| RMD240816C00230000 | 2024-06-27 10:12AM EDT | 230.00 | 0.85 | 0.65 | 1.10 | 0.00 | - | 5 | 12 | 36.96% |
| RMD240816C00240000 | 2024-06-25 9:30AM EDT | 240.00 | 0.59 | 0.20 | 1.80 | 0.00 | - | 1 | 11 | 48.77% |
| RMD240816C00300000 | 2024-06-26 2:12PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 133 | 46.68% |
| RMD240816C00310000 | 2024-06-26 2:12PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 95 | 49.61% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240816P00135000 | 2024-06-26 11:30AM EDT | 135.00 | 0.48 | 0.10 | 1.60 | +0.48 | - | - | 3 | 60.77% |
| RMD240816P00140000 | 2024-06-28 10:02AM EDT | 140.00 | 0.39 | 0.15 | 1.65 | +0.39 | - | 1 | 3 | 56.20% |
| RMD240816P00145000 | 2024-06-25 10:02AM EDT | 145.00 | 1.05 | 0.20 | 1.75 | +1.05 | - | - | 2 | 51.98% |
| RMD240816P00150000 | 2024-06-27 9:34AM EDT | 150.00 | 0.60 | 0.30 | 0.70 | +0.60 | - | - | 15 | 43.46% |
| RMD240816P00155000 | 2024-06-28 10:02AM EDT | 155.00 | 0.68 | 0.65 | 0.85 | +0.68 | - | 1 | 21 | 40.47% |
| RMD240816P00160000 | 2024-06-27 2:10PM EDT | 160.00 | 1.23 | 0.95 | 1.20 | +1.23 | - | - | 50 | 38.97% |
| RMD240816P00165000 | 2024-06-28 11:01AM EDT | 165.00 | 1.50 | 1.20 | 1.65 | +1.50 | - | 1 | 73 | 37.28% |
| RMD240816P00170000 | 2024-06-28 3:33PM EDT | 170.00 | 2.45 | 1.70 | 2.40 | +0.15 | +6.52% | 11 | 103 | 36.45% |
| RMD240816P00175000 | 2024-06-28 3:43PM EDT | 175.00 | 3.40 | 2.05 | 3.40 | +3.40 | - | 55 | 630 | 35.59% |
| RMD240816P00180000 | 2024-06-28 3:43PM EDT | 180.00 | 4.74 | 4.30 | 4.70 | +4.74 | - | 35 | 170 | 34.72% |
| RMD240816P00185000 | 2024-06-28 2:26PM EDT | 185.00 | 6.10 | 5.70 | 6.30 | +6.10 | - | 154 | 212 | 33.64% |
| RMD240816P00190000 | 2024-06-28 2:35PM EDT | 190.00 | 8.20 | 7.90 | 8.40 | +8.20 | - | 20 | 40 | 32.98% |
| RMD240816P00195000 | 2024-06-28 2:49PM EDT | 195.00 | 10.70 | 10.40 | 11.00 | -1.20 | -10.08% | 15 | 14 | 32.58% |
| RMD240816P00200000 | 2024-06-28 2:39PM EDT | 200.00 | 13.80 | 13.20 | 13.90 | -6.69 | -32.65% | 18 | 1 | 31.69% |
| RMD240816P00220000 | 2024-06-27 1:26PM EDT | 220.00 | 31.35 | 28.10 | 31.50 | 0.00 | - | 1 | 16 | 41.31% |
| RMD240816P00230000 | 2024-06-28 12:52PM EDT | 230.00 | 38.06 | 36.50 | 40.70 | +38.06 | - | 1 | 0 | 44.32% |
© 2024 Yahoo. Todos los derechos reservados.