Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.051,72 +1.845,60 (+2,83%)
ResMed Inc. (RMD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 47.60 | 52.00 | 0.00 | - | - | 1 | 57.54% |
| RMD240621C00175000 | 2024-04-25 1:45PM EDT | 175.00 | 14.40 | 42.70 | 47.00 | 0.00 | - | 1 | 1 | 52.81% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 37.80 | 42.10 | 0.00 | - | 1 | 20 | 64.89% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 32.60 | 37.40 | 0.00 | - | 5 | 57 | 60.41% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 27.70 | 32.40 | 0.00 | - | 10 | 17 | 54.03% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 23.90 | 27.50 | 0.00 | - | 3 | 16 | 48.17% |
| RMD240621C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 19.83 | 19.50 | 22.70 | 0.00 | - | 3 | 32 | 42.65% |
| RMD240621C00210000 | 2024-05-17 11:24AM EDT | 210.00 | 11.60 | 10.40 | 13.20 | -2.44 | -17.38% | 4 | 125 | 31.04% |
| RMD240621C00220000 | 2024-05-17 2:27PM EDT | 220.00 | 5.66 | 5.60 | 6.10 | -1.64 | -22.47% | 384 | 587 | 25.07% |
| RMD240621C00230000 | 2024-05-17 3:28PM EDT | 230.00 | 2.30 | 2.10 | 2.35 | -0.80 | -25.81% | 122 | 395 | 23.60% |
| RMD240621C00240000 | 2024-05-17 2:10PM EDT | 240.00 | 0.65 | 0.60 | 0.85 | -0.45 | -40.91% | 10 | 58 | 24.04% |
| RMD240621C00250000 | 2024-05-15 3:09PM EDT | 250.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 13 | 30.31% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 73.93% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 11 | 71.78% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 1.00 | 0.00 | - | - | 1 | 66.65% |
| RMD240621P00155000 | 2024-04-26 11:14AM EDT | 155.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 134 | 532 | 72.53% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 52.64% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 1.00 | 0.00 | - | - | 15 | 52.05% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 54.81% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 49.73% |
| RMD240621P00180000 | 2024-04-26 1:33PM EDT | 180.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 404 | 420 | 36.65% |
| RMD240621P00185000 | 2024-05-06 3:39PM EDT | 185.00 | 0.42 | 0.15 | 0.55 | 0.00 | - | 1 | 21 | 34.55% |
| RMD240621P00190000 | 2024-05-17 12:05PM EDT | 190.00 | 0.44 | 0.15 | 0.75 | -0.03 | -6.38% | 1 | 23 | 32.35% |
| RMD240621P00195000 | 2024-05-14 11:19AM EDT | 195.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 85 | 27.65% |
| RMD240621P00200000 | 2024-05-17 3:37PM EDT | 200.00 | 0.92 | 0.70 | 1.00 | +0.32 | +53.33% | 8 | 140 | 24.92% |
| RMD240621P00210000 | 2024-05-17 3:37PM EDT | 210.00 | 2.60 | 2.35 | 2.85 | +0.50 | +23.81% | 13 | 246 | 23.50% |
| RMD240621P00220000 | 2024-05-17 1:55PM EDT | 220.00 | 6.10 | 6.00 | 6.40 | +0.94 | +18.22% | 66 | 196 | 20.89% |
| RMD240621P00230000 | 2024-05-08 9:32AM EDT | 230.00 | 18.80 | 11.20 | 15.00 | 0.00 | - | 1 | 4 | 28.98% |
© 2024 Yahoo. Todos os direitos reservados.