Mercado abrirá em 8 h 48 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
81,24 +0,41 (+0,51%) OURO
2.328,50 -2,30 (-0,10%) Bitcoin USD
61.824,81 +613,15 (+1,00%)
ResMed Inc. (RMD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719C00140000 | 2024-02-28 1:31PM EDT | 140.00 | 38.70 | 59.00 | 62.90 | 0.00 | - | 10 | 10 | 213.50% |
| RMD240719C00150000 | 2024-05-02 1:38PM EDT | 150.00 | 66.00 | 55.60 | 59.20 | 0.00 | - | 1 | 1 | 227.14% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 273.90% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 48.50 | 51.50 | 0.00 | - | 1 | 7 | 226.84% |
| RMD240719C00170000 | 2024-06-25 12:37PM EDT | 170.00 | 14.00 | 15.10 | 16.60 | -0.30 | -2.10% | 1 | 19 | 43.16% |
| RMD240719C00175000 | 2024-06-25 11:52AM EDT | 175.00 | 9.40 | 10.90 | 11.70 | -35.60 | -79.11% | 6 | 31 | 34.45% |
| RMD240719C00180000 | 2024-06-25 3:41PM EDT | 180.00 | 7.50 | 7.40 | 7.80 | +0.10 | +1.35% | 39 | 138 | 30.49% |
| RMD240719C00185000 | 2024-06-25 2:11PM EDT | 185.00 | 4.68 | 4.50 | 4.90 | -0.12 | -2.50% | 101 | 270 | 28.94% |
| RMD240719C00190000 | 2024-06-25 3:42PM EDT | 190.00 | 2.70 | 2.55 | 2.85 | +0.15 | +5.88% | 194 | 234 | 28.13% |
| RMD240719C00195000 | 2024-06-25 3:18PM EDT | 195.00 | 1.42 | 1.35 | 1.60 | -0.18 | -11.25% | 38 | 148 | 28.19% |
| RMD240719C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 0.85 | 0.70 | 0.95 | -0.20 | -19.05% | 101 | 224 | 29.32% |
| RMD240719C00210000 | 2024-06-25 10:38AM EDT | 210.00 | 0.27 | 0.20 | 0.80 | -0.26 | -49.06% | 38 | 329 | 38.55% |
| RMD240719C00220000 | 2024-06-25 3:38PM EDT | 220.00 | 0.20 | 0.05 | 0.70 | -0.02 | -9.09% | 28 | 1,564 | 46.61% |
| RMD240719C00230000 | 2024-06-25 10:17AM EDT | 230.00 | 0.17 | 0.10 | 0.75 | -0.04 | -19.05% | 10 | 887 | 55.96% |
| RMD240719C00240000 | 2024-06-24 2:37PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 237 | 25.00% |
| RMD240719C00250000 | 2024-06-24 2:43PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 80 | 50.00% |
| RMD240719C00260000 | 2024-06-24 12:12PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 52.93% |
| RMD240719C00280000 | 2024-06-24 2:45PM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 81.10% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2024-06-24 10:19AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 64 | 65 | 119.92% |
| RMD240719P00090000 | 2024-06-24 10:33AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 20 | 153.03% |
| RMD240719P00095000 | 2024-06-24 11:10AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 107.42% |
| RMD240719P00110000 | 2024-06-25 1:57PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 100 | 87.89% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 114.16% |
| RMD240719P00120000 | 2024-06-25 3:11PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | -0.17 | -36.17% | 2 | 4 | 106.54% |
| RMD240719P00125000 | 2024-06-24 11:40AM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 621 | 68.07% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 90.75% |
| RMD240719P00135000 | 2024-06-24 11:38AM EDT | 135.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 21 | 19 | 55.86% |
| RMD240719P00140000 | 2024-06-10 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 330 | 52.64% |
| RMD240719P00145000 | 2024-06-20 10:59AM EDT | 145.00 | 0.06 | 0.05 | 0.80 | 0.00 | - | 10 | 22 | 54.69% |
| RMD240719P00150000 | 2024-06-24 3:26PM EDT | 150.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 39 | 40 | 48.73% |
| RMD240719P00155000 | 2024-06-24 3:51PM EDT | 155.00 | 0.53 | 0.30 | 0.60 | 0.00 | - | 18 | 61 | 45.02% |
| RMD240719P00160000 | 2024-06-25 10:00AM EDT | 160.00 | 0.50 | 0.25 | 0.70 | -0.31 | -38.27% | 5 | 279 | 39.82% |
| RMD240719P00165000 | 2024-06-25 2:28PM EDT | 165.00 | 0.70 | 0.45 | 0.75 | -0.70 | -50.00% | 6 | 85 | 33.59% |
| RMD240719P00170000 | 2024-06-25 3:47PM EDT | 170.00 | 1.01 | 0.90 | 1.15 | -0.99 | -49.50% | 123 | 725 | 30.51% |
| RMD240719P00175000 | 2024-06-25 2:02PM EDT | 175.00 | 1.83 | 1.60 | 1.90 | -1.02 | -35.79% | 158 | 202 | 28.13% |
| RMD240719P00180000 | 2024-06-25 3:50PM EDT | 180.00 | 3.20 | 2.90 | 3.20 | -1.50 | -31.91% | 333 | 233 | 26.23% |
| RMD240719P00185000 | 2024-06-25 2:05PM EDT | 185.00 | 6.14 | 5.00 | 5.30 | -1.70 | -21.68% | 55 | 93 | 24.90% |
| RMD240719P00190000 | 2024-06-25 10:18AM EDT | 190.00 | 9.80 | 7.60 | 9.40 | -0.09 | -0.91% | 5 | 870 | 30.38% |
| RMD240719P00195000 | 2024-06-25 10:47AM EDT | 195.00 | 13.80 | 10.20 | 13.10 | -0.44 | -3.09% | 3 | 1,497 | 30.58% |
| RMD240719P00200000 | 2024-06-25 9:30AM EDT | 200.00 | 16.12 | 15.90 | 18.40 | -2.38 | -12.86% | 2 | 2,777 | 39.76% |
| RMD240719P00210000 | 2024-06-24 3:02PM EDT | 210.00 | 26.50 | 24.60 | 27.70 | -1.80 | -6.36% | 5 | 622 | 46.36% |
| RMD240719P00220000 | 2024-06-18 3:15PM EDT | 220.00 | 11.00 | 33.80 | 38.40 | 0.00 | - | 10 | 22 | 63.60% |
| RMD240719P00230000 | 2024-05-13 1:34PM EDT | 230.00 | 13.70 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.