Mercado abrirá em 8 h 26 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,22 +0,39 (+0,48%) OURO
2.328,60 -2,20 (-0,09%) Bitcoin USD
61.760,95 +440,55 (+0,72%)
ResMed Inc. (RMD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 61.10 | 65.20 | 0.00 | - | 5 | 4 | 127.76% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD241018C00165000 | 2024-06-25 12:59PM EDT | 165.00 | 24.45 | 25.20 | 26.90 | 0.00 | - | 2 | 1 | 40.35% |
| RMD241018C00170000 | 2024-06-25 1:49PM EDT | 170.00 | 21.10 | 21.50 | 22.80 | 0.00 | - | 1 | 3 | 37.60% |
| RMD241018C00180000 | 2024-06-25 12:38PM EDT | 180.00 | 14.90 | 15.50 | 16.20 | 0.00 | - | 3 | 2 | 34.90% |
| RMD241018C00185000 | 2024-06-25 3:25PM EDT | 185.00 | 12.40 | 12.80 | 13.40 | 0.00 | - | 66 | 10 | 33.88% |
| RMD241018C00190000 | 2024-06-25 2:54PM EDT | 190.00 | 10.20 | 10.50 | 11.00 | 0.00 | - | 24 | 17 | 33.16% |
| RMD241018C00195000 | 2024-06-25 2:11PM EDT | 195.00 | 8.00 | 8.50 | 9.00 | 0.00 | - | 43 | 11 | 32.75% |
| RMD241018C00200000 | 2024-06-25 2:52PM EDT | 200.00 | 6.50 | 6.70 | 7.30 | 0.00 | - | 127 | 390 | 32.43% |
| RMD241018C00210000 | 2024-06-25 2:28PM EDT | 210.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 164 | 128 | 31.71% |
| RMD241018C00220000 | 2024-06-25 3:45PM EDT | 220.00 | 2.45 | 2.45 | 2.95 | 0.00 | - | 1 | 204 | 31.80% |
| RMD241018C00230000 | 2024-06-25 9:33AM EDT | 230.00 | 1.80 | 1.45 | 1.75 | 0.00 | - | 6 | 95 | 31.40% |
| RMD241018C00240000 | 2024-06-25 11:04AM EDT | 240.00 | 0.85 | 0.85 | 1.15 | 0.00 | - | 7 | 491 | 32.04% |
| RMD241018C00250000 | 2024-06-24 9:47AM EDT | 250.00 | 0.92 | 0.25 | 1.95 | 0.00 | - | 1 | 159 | 40.37% |
| RMD241018C00260000 | 2024-06-20 3:31PM EDT | 260.00 | 2.70 | 0.15 | 1.80 | 0.00 | - | 1 | 97 | 43.13% |
| RMD241018C00270000 | 2024-05-16 1:51PM EDT | 270.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 2 | 3 | 47.93% |
| RMD241018C00290000 | 2024-05-03 11:01AM EDT | 290.00 | 1.70 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 53.59% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 52.82% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 51.07% |
| RMD241018P00140000 | 2024-06-24 2:51PM EDT | 140.00 | 1.53 | 1.00 | 1.45 | 0.00 | - | 1 | 2 | 36.84% |
| RMD241018P00145000 | 2024-05-06 12:58PM EDT | 145.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 1 | 5 | 35.49% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 27.69% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.60 | 1.35 | 0.00 | - | - | 3 | 25.37% |
| RMD241018P00160000 | 2024-06-25 3:24PM EDT | 160.00 | 3.66 | 2.45 | 3.90 | 0.00 | - | 9 | 20 | 32.11% |
| RMD241018P00165000 | 2024-06-25 3:39PM EDT | 165.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 5 | 319 | 30.92% |
| RMD241018P00170000 | 2024-06-25 3:42PM EDT | 170.00 | 6.00 | 5.70 | 6.40 | 0.00 | - | 5 | 12 | 30.55% |
| RMD241018P00175000 | 2024-06-25 3:31PM EDT | 175.00 | 7.90 | 7.30 | 9.30 | 0.00 | - | 87 | 13 | 33.05% |
| RMD241018P00180000 | 2024-06-25 3:24PM EDT | 180.00 | 9.82 | 9.10 | 9.90 | 0.00 | - | 88 | 92 | 28.81% |
| RMD241018P00185000 | 2024-06-25 3:50PM EDT | 185.00 | 12.00 | 11.50 | 12.20 | 0.00 | - | 47 | 457 | 28.15% |
| RMD241018P00190000 | 2024-06-25 3:38PM EDT | 190.00 | 14.70 | 14.10 | 14.80 | 0.00 | - | 31 | 473 | 27.41% |
| RMD241018P00195000 | 2024-06-11 12:00PM EDT | 195.00 | 7.10 | 17.10 | 18.30 | 0.00 | - | 3 | 238 | 28.10% |
| RMD241018P00200000 | 2024-06-25 2:10PM EDT | 200.00 | 21.80 | 18.80 | 21.40 | 0.00 | - | 4 | 55 | 26.97% |
| RMD241018P00210000 | 2024-06-24 1:32PM EDT | 210.00 | 28.10 | 26.10 | 30.20 | 0.00 | - | 3 | 19 | 30.02% |
| RMD241018P00220000 | 2024-06-18 2:22PM EDT | 220.00 | 17.60 | 34.70 | 38.80 | 0.00 | - | 33 | 114 | 30.66% |
| RMD241018P00230000 | 2024-05-16 12:07PM EDT | 230.00 | 18.50 | 23.00 | 25.10 | 0.00 | - | 20 | 78 | 0.00% |
| 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 os direitos reservados.