U.S. markets open in 1 hour
F S&P 500
5,535.50 +1.25 (+0.02%) F Dow Jones
39,668.00 +85.00 (+0.21%) F Nasdaq
19,951.00 -31.75 (-0.16%) E-mini Russell 2000 Index Futur
2,047.60 +4.20 (+0.21%) Petróleo
80.89 +0.16 (+0.20%) Oro
2,338.30 +7.10 (+0.30%)
ResMed Inc. (RMD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 61.10 | 65.20 | 0.00 | - | 5 | 4 | 78.21% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 57.10 | 60.20 | 0.00 | - | - | 1 | 83.37% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 55.20 | 57.40 | 0.00 | - | 3 | 3 | 84.81% |
| RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 35.70 | 37.50 | 0.00 | - | 1 | 9 | 56.49% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 31.90 | 33.20 | 0.00 | - | 1 | 3 | 53.47% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 28.40 | 29.90 | 0.00 | - | 1 | 11 | 51.74% |
| RMD241018C00200000 | 2024-06-21 3:55PM EDT | 200.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RMD241018C00210000 | 2024-06-21 3:47PM EDT | 210.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 0.78% |
| RMD241018C00220000 | 2024-06-18 12:37PM EDT | 220.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 3.13% |
| RMD241018C00230000 | 2024-06-21 11:03AM EDT | 230.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| RMD241018C00240000 | 2024-06-20 11:48AM EDT | 240.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 367 | 538 | 6.25% |
| RMD241018C00250000 | 2024-06-18 1:01PM EDT | 250.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 6.25% |
| RMD241018C00260000 | 2024-06-20 3:31PM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| RMD241018C00270000 | 2024-05-16 1:51PM EDT | 270.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 2 | 3 | 36.05% |
| RMD241018C00290000 | 2024-05-03 11:01AM EDT | 290.00 | 1.70 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 42.09% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 62.57% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 61.27% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.20 | 0.95 | 0.00 | - | 2 | 1 | 42.59% |
| RMD241018P00145000 | 2024-05-06 12:58PM EDT | 145.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 1 | 5 | 46.01% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 37.78% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.60 | 1.35 | 0.00 | - | - | 3 | 35.97% |
| RMD241018P00160000 | 2024-06-04 12:11PM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| RMD241018P00165000 | 2024-05-23 3:25PM EDT | 165.00 | 1.67 | 0.35 | 4.70 | 0.00 | - | 5 | 319 | 44.03% |
| RMD241018P00170000 | 2024-05-31 12:35PM EDT | 170.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 14 | 13 | 33.47% |
| RMD241018P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| RMD241018P00185000 | 2024-06-04 3:50PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 3.13% |
| RMD241018P00190000 | 2024-06-20 11:46AM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 369 | 473 | 3.13% |
| RMD241018P00195000 | 2024-06-11 12:00PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 1.56% |
| RMD241018P00200000 | 2024-06-21 3:55PM EDT | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 1.56% |
| RMD241018P00210000 | 2024-06-21 11:02AM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RMD241018P00220000 | 2024-06-18 2:22PM EDT | 220.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 33 | 114 | 0.00% |
| RMD241018P00230000 | 2024-05-16 12:07PM EDT | 230.00 | 18.50 | 23.00 | 25.10 | 0.00 | - | 20 | 78 | 15.50% |
| RMD241018P00280000 | 2024-05-10 9:30AM EDT | 280.00 | 63.55 | 67.20 | 71.10 | 0.00 | - | 5 | 0 | 0.00% |
| RMD241018P00290000 | 2024-05-09 9:31AM EDT | 290.00 | 77.83 | 77.30 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.