Italia markets open in 3 hours 6 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,55-0,66 (-4,64%)
Alla chiusura: 04:00PM EDT
13,55 0,00 (0,00%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240419C000025002024-02-23 1:30PM EDT2.5011.8411.6013.600.00-11622,534.38%
TDOC240419C000050002024-03-11 1:01PM EDT5.0010.959.4510.100.00-2601,250.78%
TDOC240419C000070002024-03-19 11:47AM EDT7.008.156.506.600.00-121250.00%
TDOC240419C000075002024-03-12 10:02AM EDT7.507.906.756.850.00-1101667.19%
TDOC240419C000100002024-04-09 10:02AM EDT10.005.023.504.650.00-1120362.50%
TDOC240419C000115002024-04-09 10:19AM EDT11.503.601.862.180.00-1515143.36%
TDOC240419C000120002024-04-10 3:59PM EDT12.002.531.381.840.00--191.41%
TDOC240419C000125002024-04-15 12:53PM EDT12.501.311.061.12-0.75-36.41%237560.94%
TDOC240419C000130002024-04-15 3:11PM EDT13.000.560.640.69-0.79-58.52%3438657.03%
TDOC240419C000135002024-04-15 3:58PM EDT13.500.320.320.35-0.68-68.00%43523854.69%
TDOC240419C000140002024-04-15 2:48PM EDT14.000.090.120.15-0.54-85.71%85054953.91%
TDOC240419C000145002024-04-15 3:58PM EDT14.500.040.040.05-0.18-81.82%36356653.91%
TDOC240419C000150002024-04-15 3:48PM EDT15.000.020.010.05-0.08-80.00%5897,73665.63%
TDOC240419C000155002024-04-15 2:46PM EDT15.500.020.010.02-0.02-50.00%3071,95670.31%
TDOC240419C000160002024-04-15 2:45PM EDT16.000.020.010.02-0.02-50.00%1051,11484.38%
TDOC240419C000165002024-04-15 12:39PM EDT16.500.030.000.04+0.01+50.00%25279101.56%
TDOC240419C000170002024-04-15 2:24PM EDT17.000.010.000.01-0.02-66.67%630693.75%
TDOC240419C000175002024-04-15 9:47AM EDT17.500.010.000.01-0.01-50.00%194,980103.13%
TDOC240419C000180002024-04-15 3:49PM EDT18.000.010.000.010.00-220112.50%
TDOC240419C000185002024-04-08 11:34AM EDT18.500.010.001.270.00-13350.78%
TDOC240419C000190002024-04-04 9:41AM EDT19.000.020.001.270.00-11367.19%
TDOC240419C000195002024-03-26 11:34AM EDT19.500.040.000.190.00-22221.88%
TDOC240419C000200002024-04-15 1:35PM EDT20.000.010.000.010.00-54,817150.00%
TDOC240419C000205002024-03-22 1:49PM EDT20.500.050.001.270.00-11411.72%
TDOC240419C000225002024-04-11 12:29PM EDT22.500.020.000.010.00-82,111187.50%
TDOC240419C000250002024-04-11 3:02PM EDT25.000.010.000.010.00-91,721218.75%
TDOC240419C000300002024-04-15 12:15PM EDT30.000.010.000.010.00-5931275.00%
TDOC240419C000350002024-04-03 2:20PM EDT35.000.020.000.010.00-11,882325.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240419P000050002024-03-06 10:57AM EDT5.000.050.000.020.00-1237400.00%
TDOC240419P000075002024-03-11 9:33AM EDT7.500.010.000.000.00-15150.00%
TDOC240419P000100002024-03-19 9:58AM EDT10.000.070.000.080.00-1831171.88%
TDOC240419P000110002024-04-05 11:59AM EDT11.000.020.000.010.00-173987.50%
TDOC240419P000115002024-03-22 1:49PM EDT11.500.060.000.130.00-11117.19%
TDOC240419P000120002024-04-08 10:58AM EDT12.000.020.000.140.00-161896.09%
TDOC240419P000125002024-04-15 3:02PM EDT12.500.050.030.05+0.03+150.00%641,20860.94%
TDOC240419P000130002024-04-15 3:36PM EDT13.000.130.100.12+0.11+550.00%2925656.25%
TDOC240419P000135002024-04-15 3:39PM EDT13.500.280.270.28+0.19+211.11%39328253.13%
TDOC240419P000140002024-04-15 3:27PM EDT14.000.610.560.59+0.39+177.27%2542,27151.56%
TDOC240419P000145002024-04-15 2:10PM EDT14.500.990.941.02+0.50+102.04%10227462.11%
TDOC240419P000150002024-04-15 3:49PM EDT15.001.501.441.58+0.77+105.48%2214,59278.13%
TDOC240419P000155002024-04-15 10:38AM EDT15.501.541.262.13+0.44+40.00%2311133.20%
TDOC240419P000160002024-04-11 1:07PM EDT16.001.532.392.690.00-2099123.44%
TDOC240419P000165002024-04-11 12:48PM EDT16.502.052.893.150.00-45131.25%
TDOC240419P000170002024-04-15 1:36PM EDT17.003.393.403.50+0.86+33.99%12750.00%
TDOC240419P000175002024-04-15 12:59PM EDT17.503.713.904.00+0.66+21.64%874950.00%
TDOC240419P000180002024-04-02 9:45AM EDT18.003.664.404.500.00-1150.00%
TDOC240419P000200002024-04-15 3:44PM EDT20.006.556.406.50+0.96+17.17%35550.00%
TDOC240419P000225002024-03-05 11:59AM EDT22.508.007.908.050.00-3140.00%
TDOC240419P000250002024-02-22 2:39PM EDT25.009.659.9510.550.00-10150.00%
TDOC240419P000300002024-02-21 3:48PM EDT30.0014.6013.9515.300.00-75000.00%
TDOC240419P000350002023-09-15 9:41AM EDT35.0013.6516.4016.700.00-3530.00%