Mercado abrirá em 8 h 33 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
81,23 +0,40 (+0,49%) OURO
2.328,50 -2,30 (-0,10%) Bitcoin USD
61.761,11 +533,64 (+0,87%)
ResMed Inc. (RMD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220C00070000 | 2024-02-07 4:40PM EDT | 70.00 | 119.40 | 118.60 | 122.90 | 0.00 | - | 1 | 0 | 128.80% |
| RMD241220C00075000 | 2024-03-14 3:45PM EDT | 75.00 | 118.60 | 110.50 | 114.60 | 0.00 | - | 1 | 1 | 100.02% |
| RMD241220C00085000 | 2024-01-17 1:22PM EDT | 85.00 | 87.15 | 96.10 | 101.00 | 0.00 | - | 2 | 2 | 76.43% |
| RMD241220C00100000 | 2023-11-21 4:59PM EDT | 100.00 | 60.50 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00110000 | 2023-10-16 2:54PM EDT | 110.00 | 45.00 | 50.10 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00125000 | 2024-01-30 4:16PM EDT | 125.00 | 72.77 | 55.90 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00135000 | 2024-02-13 10:45AM EDT | 135.00 | 54.69 | 63.40 | 66.30 | 0.00 | - | 1 | 6 | 80.86% |
| RMD241220C00140000 | 2024-06-24 12:36PM EDT | 140.00 | 48.20 | 47.70 | 50.60 | 0.00 | - | 1 | 9 | 49.52% |
| RMD241220C00145000 | 2024-01-30 3:25PM EDT | 145.00 | 57.20 | 40.20 | 42.20 | 0.00 | - | 1 | 10 | 34.49% |
| RMD241220C00150000 | 2024-06-17 12:00PM EDT | 150.00 | 64.75 | 38.90 | 42.00 | 0.00 | - | 3 | 20 | 45.18% |
| RMD241220C00155000 | 2024-02-28 2:42PM EDT | 155.00 | 33.06 | 51.30 | 54.60 | 0.00 | - | 10 | 37 | 79.02% |
| RMD241220C00160000 | 2024-06-18 12:20PM EDT | 160.00 | 57.81 | 31.80 | 35.00 | 0.00 | - | 1 | 24 | 43.99% |
| RMD241220C00165000 | 2024-03-06 4:38PM EDT | 165.00 | 35.20 | 36.40 | 39.50 | 0.00 | - | 1 | 45 | 57.03% |
| RMD241220C00170000 | 2024-05-17 2:52PM EDT | 170.00 | 56.00 | 47.90 | 51.00 | 0.00 | - | 5 | 22 | 86.91% |
| RMD241220C00175000 | 2024-06-24 10:18AM EDT | 175.00 | 24.00 | 22.90 | 23.70 | 0.00 | - | 1 | 32 | 38.03% |
| RMD241220C00180000 | 2024-06-24 3:50PM EDT | 180.00 | 21.37 | 20.00 | 20.90 | +2.70 | +14.46% | 1 | 64 | 37.43% |
| RMD241220C00185000 | 2024-06-24 3:04PM EDT | 185.00 | 16.40 | 17.40 | 18.20 | 0.00 | - | 1 | 30 | 36.63% |
| RMD241220C00190000 | 2024-05-08 9:40AM EDT | 190.00 | 36.00 | 32.10 | 35.90 | 0.00 | - | 1 | 51 | 71.79% |
| RMD241220C00195000 | 2024-05-09 11:48AM EDT | 195.00 | 34.60 | 29.40 | 31.80 | 0.00 | - | 55 | 84 | 68.70% |
| RMD241220C00200000 | 2024-06-25 12:18PM EDT | 200.00 | 10.60 | 10.90 | 11.70 | -0.07 | -0.66% | 66 | 55 | 35.03% |
| RMD241220C00210000 | 2024-06-25 11:49AM EDT | 210.00 | 7.40 | 7.80 | 8.50 | -1.45 | -16.38% | 639 | 53 | 34.30% |
| RMD241220C00220000 | 2024-06-24 11:27AM EDT | 220.00 | 5.55 | 5.50 | 6.40 | 0.00 | - | 9 | 45 | 34.54% |
| RMD241220C00230000 | 2024-06-24 10:06AM EDT | 230.00 | 4.00 | 3.80 | 4.40 | 0.00 | - | 20 | 144 | 33.70% |
| RMD241220C00240000 | 2024-06-24 3:28PM EDT | 240.00 | 2.55 | 2.60 | 3.20 | 0.00 | - | 10 | 91 | 33.81% |
| RMD241220C00250000 | 2024-06-03 12:19PM EDT | 250.00 | 5.97 | 1.65 | 2.40 | 0.00 | - | 10 | 41 | 34.26% |
| RMD241220C00260000 | 2024-06-10 3:56PM EDT | 260.00 | 5.40 | 1.15 | 1.85 | 0.00 | - | 2 | 8 | 34.89% |
| RMD241220C00270000 | 2024-06-24 10:27AM EDT | 270.00 | 1.10 | 0.80 | 1.35 | 0.00 | - | 2 | 9 | 35.03% |
| RMD241220C00280000 | 2024-05-20 10:19AM EDT | 280.00 | 3.80 | 2.50 | 4.40 | 0.00 | - | 1 | 3 | 50.15% |
| RMD241220C00290000 | 2024-05-08 12:29PM EDT | 290.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 5 | 6 | 44.51% |
| RMD241220C00300000 | 2024-05-13 9:52AM EDT | 300.00 | 2.10 | 1.35 | 2.40 | 0.00 | - | 5 | 5 | 47.57% |
| RMD241220C00310000 | 2024-06-21 9:30AM EDT | 310.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 10 | 10 | 50.29% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220P00070000 | 2024-03-21 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 109 | 66.41% |
| RMD241220P00075000 | 2024-06-04 9:30AM EDT | 75.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 8 | 96 | 71.88% |
| RMD241220P00085000 | 2024-02-08 3:37PM EDT | 85.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 102 | 68.29% |
| RMD241220P00090000 | 2024-05-24 10:29AM EDT | 90.00 | 0.55 | 0.10 | 2.50 | 0.00 | - | 2 | 9 | 63.82% |
| RMD241220P00095000 | 2024-02-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 60.08% |
| RMD241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | 2 | 37 | 55.60% |
| RMD241220P00105000 | 2024-02-29 1:25PM EDT | 105.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 1 | 14 | 53.86% |
| RMD241220P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 14 | 15 | 56.74% |
| RMD241220P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 0.80 | 0.05 | 2.60 | 0.00 | - | 2 | 140 | 53.04% |
| RMD241220P00120000 | 2024-06-24 12:48PM EDT | 120.00 | 1.35 | 0.55 | 2.50 | 0.00 | - | 9 | 21 | 48.66% |
| RMD241220P00125000 | 2024-06-25 3:12PM EDT | 125.00 | 1.45 | 1.10 | 1.60 | -0.10 | -6.45% | 42 | 319 | 39.95% |
| RMD241220P00130000 | 2024-04-17 9:44AM EDT | 130.00 | 4.00 | 0.35 | 1.05 | 0.00 | - | 4 | 16 | 33.14% |
| RMD241220P00135000 | 2024-04-26 1:25PM EDT | 135.00 | 1.40 | 0.25 | 1.65 | 0.00 | - | 40 | 54 | 33.78% |
| RMD241220P00140000 | 2024-06-24 1:54PM EDT | 140.00 | 2.75 | 2.30 | 2.90 | 0.00 | - | 12 | 44 | 36.23% |
| RMD241220P00145000 | 2024-06-24 3:07PM EDT | 145.00 | 3.65 | 2.90 | 3.50 | 0.00 | - | 1 | 24 | 35.02% |
| RMD241220P00150000 | 2024-06-24 9:56AM EDT | 150.00 | 4.05 | 3.70 | 4.30 | 0.00 | - | 1 | 137 | 34.11% |
| RMD241220P00155000 | 2024-05-16 10:12AM EDT | 155.00 | 1.50 | 1.85 | 4.50 | 0.00 | - | 1 | 39 | 31.10% |
| RMD241220P00160000 | 2024-06-25 12:24PM EDT | 160.00 | 6.30 | 5.80 | 7.40 | +2.50 | +65.79% | 3 | 173 | 34.97% |
| RMD241220P00165000 | 2024-06-24 1:51PM EDT | 165.00 | 7.80 | 7.10 | 7.70 | 0.00 | - | 1 | 25 | 31.61% |
| RMD241220P00170000 | 2024-06-25 9:43AM EDT | 170.00 | 9.20 | 8.70 | 9.30 | -0.75 | -7.54% | 1 | 132 | 30.98% |
| RMD241220P00175000 | 2024-06-05 1:14PM EDT | 175.00 | 11.70 | 10.40 | 11.20 | +7.10 | +154.35% | 1 | 174 | 30.51% |
| RMD241220P00180000 | 2024-06-25 10:44AM EDT | 180.00 | 13.90 | 12.40 | 13.30 | +0.40 | +2.96% | 1 | 26 | 29.94% |
| RMD241220P00185000 | 2024-06-25 10:45AM EDT | 185.00 | 16.40 | 14.70 | 16.30 | -3.95 | -19.41% | 3 | 0 | 30.65% |
| RMD241220P00190000 | 2024-06-24 10:52AM EDT | 190.00 | 19.00 | 17.30 | 18.30 | -1.10 | -5.47% | 1 | 95 | 28.90% |
| RMD241220P00195000 | 2024-06-24 12:25PM EDT | 195.00 | 20.68 | 20.10 | 21.00 | 0.00 | - | 1 | 8 | 28.02% |
| RMD241220P00200000 | 2024-04-29 2:24PM EDT | 200.00 | 12.12 | 13.50 | 14.20 | 0.00 | - | 5 | 14 | 0.00% |
| RMD241220P00210000 | 2024-06-24 1:09PM EDT | 210.00 | 29.94 | 30.20 | 32.50 | 0.00 | - | 3 | 30 | 29.58% |
| RMD241220P00220000 | 2024-06-24 3:12PM EDT | 220.00 | 41.10 | 37.70 | 39.20 | 0.00 | - | 4 | 25 | 25.86% |
| RMD241220P00230000 | 2024-06-21 11:45AM EDT | 230.00 | 28.10 | 45.70 | 49.00 | 0.00 | - | 12 | 24 | 29.11% |
© 2024 Yahoo. Todos os direitos reservados.