Italia markets open in 3 hours 10 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,21-0,43 (-2,75%)
Alla chiusura: 04:00PM EST
15,22 +0,01 (+0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240223C000100002024-01-29 10:05AM EST10.0010.204.505.450.00--2668.75%
TDOC240223C000140002024-02-22 11:37AM EST14.001.590.032.71+0.09+6.00%115188.28%
TDOC240223C000145002024-02-22 3:53PM EST14.500.720.710.77+0.72+3,599.99%24410073.44%
TDOC240223C000150002024-02-22 3:43PM EST15.000.330.300.34-0.42-56.00%58151462.50%
TDOC240223C000155002024-02-22 3:59PM EST15.500.090.100.11+0.09+900.00%89276068.75%
TDOC240223C000160002024-02-22 3:57PM EST16.000.030.020.04-0.16-84.21%1,4331,15376.56%
TDOC240223C000165002024-02-22 3:41PM EST16.500.030.000.02-0.06-66.67%40134887.50%
TDOC240223C000170002024-02-22 3:53PM EST17.000.010.000.01-0.02-66.67%37769796.88%
TDOC240223C000175002024-02-22 2:45PM EST17.500.010.000.01-0.02-66.67%662,440118.75%
TDOC240223C000180002024-02-22 9:43AM EST18.000.010.000.010.00-5789143.75%
TDOC240223C000185002024-02-21 2:09PM EST18.500.020.000.370.00-4255329.69%
TDOC240223C000190002024-02-21 3:50PM EST19.000.010.000.010.00-459285181.25%
TDOC240223C000195002024-02-22 9:30AM EST19.500.010.000.010.00-4465193.75%
TDOC240223C000200002024-02-22 1:59PM EST20.000.010.000.010.00-1774212.50%
TDOC240223C000205002024-02-22 3:28PM EST20.500.010.000.010.00-111,419237.50%
TDOC240223C000210002024-02-22 2:15PM EST21.000.010.000.010.00-3221,613250.00%
TDOC240223C000215002024-02-22 3:34PM EST21.500.010.000.010.00-13590262.50%
TDOC240223C000220002024-02-22 3:49PM EST22.000.010.000.010.00-121,124275.00%
TDOC240223C000225002024-02-22 3:26PM EST22.500.010.000.010.00-48508300.00%
TDOC240223C000230002024-02-22 11:57AM EST23.000.010.000.010.00-3627312.50%
TDOC240223C000235002024-02-22 11:17AM EST23.500.010.000.010.00-71370325.00%
TDOC240223C000240002024-02-22 2:10PM EST24.000.010.000.010.00-20720337.50%
TDOC240223C000245002024-02-22 3:16PM EST24.500.010.000.010.00-2637350.00%
TDOC240223C000250002024-02-22 11:56AM EST25.000.010.000.010.00-43,263362.50%
TDOC240223C000255002024-02-21 3:56PM EST25.500.010.000.010.00-140563375.00%
TDOC240223C000260002024-02-21 2:12PM EST26.000.010.000.010.00-22,191387.50%
TDOC240223C000265002024-02-21 2:49PM EST26.500.010.000.010.00-142399393.75%
TDOC240223C000270002024-02-21 3:35PM EST27.000.010.000.010.00-6151,749412.50%
TDOC240223C000280002024-02-21 12:24PM EST28.000.010.000.010.00-176883425.00%
TDOC240223C000290002024-02-21 11:06AM EST29.000.010.000.010.00-65359450.00%
TDOC240223C000300002024-02-21 3:35PM EST30.000.010.000.010.00-7051,647475.00%
TDOC240223C000350002024-02-21 10:43AM EST35.000.010.000.010.00-51,258575.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240223P000110002024-02-22 9:47AM EST11.000.010.000.01+0.01-10262.50%
TDOC240223P000120002024-02-21 9:36AM EST12.000.030.000.03+0.03--3231.25%
TDOC240223P000125002024-02-22 10:20AM EST12.500.010.000.01-0.01-50.00%11,042162.50%
TDOC240223P000130002024-02-22 10:20AM EST13.000.020.000.03+0.01+100.00%23,142162.50%
TDOC240223P000135002024-02-22 10:38AM EST13.500.010.000.10+0.01-3298167.19%
TDOC240223P000140002024-02-22 3:49PM EST14.000.020.010.03-0.01-33.33%58884101.56%
TDOC240223P000145002024-02-22 3:56PM EST14.500.040.020.04-0.02-33.33%1611,23873.44%
TDOC240223P000150002024-02-22 3:59PM EST15.000.100.100.12-0.02-16.67%1,6263,28962.50%
TDOC240223P000155002024-02-22 3:59PM EST15.500.390.370.40+0.12+44.44%3231,79264.84%
TDOC240223P000160002024-02-22 3:55PM EST16.000.790.790.85+0.21+36.21%8682,32576.56%
TDOC240223P000165002024-02-22 3:16PM EST16.501.350.921.51+0.18+15.38%2241,209205.47%
TDOC240223P000170002024-02-22 3:58PM EST17.001.811.662.01+0.41+29.29%2592,566150.00%
TDOC240223P000175002024-02-22 3:49PM EST17.502.442.192.40+0.34+16.19%25364118.75%
TDOC240223P000180002024-02-22 1:40PM EST18.002.632.582.85+0.27+11.44%56292218.75%
TDOC240223P000185002024-02-22 1:54PM EST18.503.302.904.10+0.14+4.43%59285342.97%
TDOC240223P000190002024-02-22 12:48PM EST19.003.553.354.00+0.19+5.65%28305373.44%
TDOC240223P000195002024-02-22 12:51PM EST19.504.032.965.10+0.08+2.03%61168657.81%
TDOC240223P000200002024-02-22 1:10PM EST20.004.554.005.95+0.15+3.41%64179414.06%
TDOC240223P000205002024-02-22 1:19PM EST20.505.154.805.400.00-25550385.94%
TDOC240223P000210002024-02-22 10:19AM EST21.005.705.106.050.00-710509.38%
TDOC240223P000215002024-02-21 2:44PM EST21.506.255.606.850.00-273117680.47%
TDOC240223P000220002024-02-21 3:00PM EST22.006.755.957.700.00-5443365.63%
TDOC240223P000225002024-02-21 11:08AM EST22.507.036.657.400.00-150471.88%
TDOC240223P000230002024-02-21 11:48AM EST23.007.557.058.500.00-110821.88%
TDOC240223P000235002024-02-20 10:32AM EST23.503.507.858.400.00-60510.94%
TDOC240223P000250002024-02-21 9:45AM EST25.009.009.1510.550.00-11506.25%
TDOC240223P000255002024-02-15 3:57PM EST25.504.409.8510.400.00--0581.25%
TDOC240223P000260002024-02-12 9:57AM EST26.005.2010.0010.900.00--5598.44%
TDOC240223P000280002024-02-21 3:24PM EST28.0012.6512.1012.950.00-63710.94%
TDOC240223P000300002024-02-21 9:31AM EST30.0014.0014.0014.95+14.00--1768.75%