Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.895,01 +42,74 (+0,11%) Bitcoin EUR
58.703,35 +167,43 (+0,29%) CMC Crypto 200
1.308,65 -56,48 (-4,14%) Nasdaq Compositive
16.334,69 -14,56 (-0,09%) S&P 500
5.186,88 +6,14 (+0,12%)
ResMed Inc. (RMD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 104.00 | 115.00 | 118.60 | 0.00 | - | 1 | 1 | 212.31% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 65.70 | 68.60 | 0.00 | - | 3 | 1 | 123.97% |
| RMD240517C00155000 | 2024-05-07 12:46PM EDT | 155.00 | 61.90 | 60.60 | 63.70 | +6.90 | +12.55% | 50 | 20 | 114.60% |
| RMD240517C00165000 | 2024-05-07 12:46PM EDT | 165.00 | 51.70 | 50.70 | 53.50 | +22.70 | +78.28% | 150 | 114 | 95.02% |
| RMD240517C00170000 | 2024-05-07 12:46PM EDT | 170.00 | 47.10 | 45.00 | 48.60 | -2.57 | -5.17% | 50 | 49 | 76.66% |
| RMD240517C00175000 | 2024-05-07 12:46PM EDT | 175.00 | 42.10 | 40.00 | 43.30 | -1.18 | -2.73% | 250 | 246 | 62.50% |
| RMD240517C00180000 | 2024-05-07 2:56PM EDT | 180.00 | 36.50 | 35.40 | 38.30 | -3.22 | -8.11% | 1,000 | 781 | 62.74% |
| RMD240517C00185000 | 2024-05-07 2:56PM EDT | 185.00 | 31.50 | 31.30 | 32.40 | -1.28 | -3.90% | 2,700 | 1,178 | 54.98% |
| RMD240517C00190000 | 2024-05-07 2:56PM EDT | 190.00 | 26.50 | 25.70 | 27.40 | +0.70 | +2.71% | 2,201 | 1,123 | 58.15% |
| RMD240517C00195000 | 2024-05-06 1:54PM EDT | 195.00 | 22.00 | 21.30 | 22.20 | 0.00 | - | 1 | 427 | 46.24% |
| RMD240517C00200000 | 2024-05-07 12:21PM EDT | 200.00 | 16.67 | 16.40 | 17.30 | -1.26 | -7.03% | 5 | 1,923 | 39.06% |
| RMD240517C00210000 | 2024-05-07 12:21PM EDT | 210.00 | 7.37 | 7.20 | 7.80 | -1.37 | -15.68% | 1 | 1,920 | 25.18% |
| RMD240517C00220000 | 2024-05-07 3:15PM EDT | 220.00 | 1.40 | 1.30 | 1.40 | -0.38 | -21.35% | 66 | 538 | 18.70% |
| RMD240517C00230000 | 2024-05-07 12:49PM EDT | 230.00 | 0.18 | 0.05 | 0.75 | -0.10 | -35.71% | 3 | 920 | 30.64% |
| RMD240517C00240000 | 2024-05-06 3:20PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 44.65% |
| RMD240517C00250000 | 2024-05-06 1:01PM EDT | 250.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 57.10% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 75.64% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 69.24% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 55.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 313.09% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 146.88% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 154.30% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 135.94% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 113.28% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 104 | 50.00% |
| RMD240517P00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 98.44% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| RMD240517P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 84.38% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 293 | 91.21% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 53 | 817 | 83.98% |
| RMD240517P00160000 | 2024-05-06 9:48AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 460 | 93.85% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 1,366 | 72.07% |
| RMD240517P00170000 | 2024-05-02 1:33PM EDT | 170.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 740 | 68.36% |
| RMD240517P00175000 | 2024-05-06 1:44PM EDT | 175.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 831 | 65.92% |
| RMD240517P00180000 | 2024-05-06 12:11PM EDT | 180.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 1,004 | 61.18% |
| RMD240517P00185000 | 2024-05-03 12:25PM EDT | 185.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 660 | 54.30% |
| RMD240517P00190000 | 2024-05-03 11:25AM EDT | 190.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 922 | 41.36% |
| RMD240517P00195000 | 2024-05-03 10:00AM EDT | 195.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 35 | 583 | 32.67% |
| RMD240517P00200000 | 2024-05-07 12:33PM EDT | 200.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 3 | 792 | 27.44% |
| RMD240517P00210000 | 2024-05-07 2:32PM EDT | 210.00 | 0.84 | 0.70 | 0.95 | -0.26 | -23.64% | 44 | 555 | 21.61% |
| RMD240517P00220000 | 2024-05-07 2:41PM EDT | 220.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 10 | 607 | 19.09% |
| RMD240517P00230000 | 2024-05-03 3:18PM EDT | 230.00 | 12.70 | 13.00 | 14.00 | 0.00 | - | 92 | 90 | 26.54% |
