Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.397,09 +938,59 (+1,53%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240802C00006500 | 2024-07-18 3:51PM EDT | 6.50 | 2.94 | 2.79 | 3.80 | 0.00 | - | 5 | 5 | 331.25% |
| TDOC240802C00007000 | 2024-07-11 9:53AM EDT | 7.00 | 2.44 | 2.33 | 2.68 | 0.00 | - | - | 9 | 186.72% |
| TDOC240802C00007500 | 2024-07-26 2:52PM EDT | 7.50 | 2.00 | 1.99 | 2.15 | +0.10 | +5.26% | 49 | 35 | 176.17% |
| TDOC240802C00008000 | 2024-07-23 1:57PM EDT | 8.00 | 1.66 | 1.58 | 1.72 | +0.06 | +3.75% | 6 | 18 | 163.28% |
| TDOC240802C00008500 | 2024-07-24 3:41PM EDT | 8.50 | 1.30 | 0.98 | 1.40 | +0.06 | +4.84% | 21 | 194 | 135.16% |
| TDOC240802C00009000 | 2024-07-26 3:56PM EDT | 9.00 | 0.96 | 1.00 | 1.04 | -0.03 | -3.03% | 195 | 1,358 | 162.50% |
| TDOC240802C00009500 | 2024-07-26 3:59PM EDT | 9.50 | 0.77 | 0.74 | 0.87 | +0.04 | +5.48% | 108 | 484 | 166.80% |
| TDOC240802C00010000 | 2024-07-26 3:37PM EDT | 10.00 | 0.54 | 0.55 | 0.57 | +0.03 | +5.88% | 271 | 1,881 | 157.03% |
| TDOC240802C00010500 | 2024-07-26 3:41PM EDT | 10.50 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 52 | 1,763 | 153.91% |
| TDOC240802C00011000 | 2024-07-26 3:23PM EDT | 11.00 | 0.26 | 0.26 | 0.29 | -0.02 | -7.14% | 205 | 723 | 152.34% |
| TDOC240802C00011500 | 2024-07-26 12:58PM EDT | 11.50 | 0.21 | 0.18 | 0.20 | +0.02 | +10.53% | 45 | 461 | 151.56% |
| TDOC240802C00012000 | 2024-07-26 3:40PM EDT | 12.00 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 71 | 862 | 153.13% |
| TDOC240802C00012500 | 2024-07-26 3:33PM EDT | 12.50 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 110 | 251 | 152.34% |
| TDOC240802C00013000 | 2024-07-26 2:01PM EDT | 13.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 54 | 34 | 154.69% |
| TDOC240802C00013500 | 2024-07-26 3:21PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 81 | 156.25% |
| TDOC240802C00014000 | 2024-07-26 1:57PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 75 | 164.06% |
| TDOC240802C00014500 | 2024-07-26 1:59PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 165.63% |
| TDOC240802C00015000 | 2024-07-26 11:38AM EDT | 15.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 75 | 177 | 165.63% |
| TDOC240802C00015500 | 2024-07-22 9:30AM EDT | 15.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 15 | 18 | 175.00% |
| TDOC240802C00016000 | 2024-07-25 3:09PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 54 | 175.00% |
| TDOC240802C00017000 | 2024-07-22 12:06PM EDT | 17.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 1 | 259.38% |
| TDOC240802C00017500 | 2024-07-18 3:57PM EDT | 17.50 | 0.08 | 0.01 | 0.35 | 0.00 | - | 3 | 3 | 311.72% |
| TDOC240802C00018000 | 2024-07-26 12:41PM EDT | 18.00 | 0.01 | 0.00 | 0.55 | -0.04 | -80.00% | 103 | 2 | 357.03% |
| TDOC240802C00019000 | 2024-07-26 9:53AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 7 | 193.75% |
| TDOC240802C00020000 | 2024-07-24 11:40AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 59 | 300.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240802P00002500 | 2024-07-11 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 17 | 412.50% |
| TDOC240802P00004500 | 2024-07-24 10:50AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 509 | 237.50% |
| TDOC240802P00005000 | 2024-07-24 2:22PM EDT | 5.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 153 | 259.38% |
| TDOC240802P00005500 | 2024-07-25 10:48AM EDT | 5.50 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 54 | 265.63% |
| TDOC240802P00006000 | 2024-07-25 1:35PM EDT | 6.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 127 | 235.16% |
| TDOC240802P00006500 | 2024-07-26 1:35PM EDT | 6.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 13 | 413 | 168.75% |
| TDOC240802P00007000 | 2024-07-26 3:41PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 29 | 582 | 163.28% |
| TDOC240802P00007500 | 2024-07-26 3:41PM EDT | 7.50 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 18 | 279 | 158.98% |
| TDOC240802P00008000 | 2024-07-26 3:48PM EDT | 8.00 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 165 | 2,122 | 156.64% |
| TDOC240802P00008500 | 2024-07-26 3:24PM EDT | 8.50 | 0.42 | 0.39 | 0.43 | +0.01 | +2.44% | 68 | 653 | 155.86% |
| TDOC240802P00009000 | 2024-07-26 3:51PM EDT | 9.00 | 0.64 | 0.62 | 0.65 | +0.02 | +3.23% | 309 | 991 | 159.38% |
| TDOC240802P00009500 | 2024-07-26 3:51PM EDT | 9.50 | 0.93 | 0.88 | 0.92 | +0.04 | +4.49% | 81 | 529 | 160.16% |
| TDOC240802P00010000 | 2024-07-26 2:46PM EDT | 10.00 | 1.23 | 1.18 | 1.23 | +0.04 | +3.36% | 354 | 347 | 159.77% |
| TDOC240802P00010500 | 2024-07-26 12:59PM EDT | 10.50 | 1.55 | 1.50 | 1.57 | +0.07 | +4.73% | 53 | 104 | 155.86% |
| TDOC240802P00011000 | 2024-07-25 3:01PM EDT | 11.00 | 1.95 | 1.70 | 1.95 | 0.00 | - | 5 | 46 | 132.42% |
| TDOC240802P00011500 | 2024-07-26 1:35PM EDT | 11.50 | 2.39 | 2.20 | 2.36 | +0.62 | +35.03% | 1 | 43 | 139.84% |
| TDOC240802P00012000 | 2024-07-25 2:02PM EDT | 12.00 | 2.68 | 2.65 | 2.97 | 0.00 | - | 4 | 87 | 167.97% |
| TDOC240802P00012500 | 2024-07-25 2:03PM EDT | 12.50 | 3.26 | 2.84 | 3.30 | +0.16 | +5.16% | 1 | 5 | 182.03% |
| TDOC240802P00013000 | 2024-07-12 1:44PM EDT | 13.00 | 3.74 | 3.20 | 3.80 | 0.00 | - | - | 0 | 197.66% |
| TDOC240802P00013500 | 2024-07-26 3:03PM EDT | 13.50 | 4.20 | 4.10 | 4.30 | -0.27 | -6.04% | 1 | 6 | 170.31% |
| TDOC240802P00014000 | 2024-06-24 10:56AM EDT | 14.00 | 3.45 | 4.75 | 4.90 | 0.00 | - | 3 | 0 | 235.94% |
| TDOC240802P00015000 | 2024-07-19 9:30AM EDT | 15.00 | 6.65 | 4.75 | 5.75 | 0.00 | - | 5 | 4 | 232.03% |
© 2024 Yahoo. Tutti i diritti riservati.