Italia markets open in 1 hour 46 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,09+1,19 (+4,59%)
Alla chiusura: 04:00PM EST
26,40 -0,69 (-2,55%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC221209C000200002022-11-29 3:05PM EST20.007.150.000.000.00-400.00%
TDOC221209C000230002022-12-01 1:04PM EST23.005.600.000.000.00--00.00%
TDOC221209C000235002022-12-07 11:41AM EST23.502.270.000.000.00-100.00%
TDOC221209C000240002022-12-07 9:36AM EST24.002.500.000.000.00-1000.00%
TDOC221209C000250002022-12-08 10:49AM EST25.001.810.000.000.00-4600.00%
TDOC221209C000255002022-12-08 3:38PM EST25.501.460.000.000.00-2200.00%
TDOC221209C000260002022-12-08 3:58PM EST26.001.100.000.000.00-2400.00%
TDOC221209C000265002022-12-08 1:54PM EST26.500.550.000.000.00-14700.00%
TDOC221209C000270002022-12-08 3:58PM EST27.000.460.000.000.00-30400.00%
TDOC221209C000275002022-12-08 3:56PM EST27.500.220.000.000.00-223012.50%
TDOC221209C000280002022-12-08 3:58PM EST28.000.120.000.000.00-178025.00%
TDOC221209C000285002022-12-08 3:49PM EST28.500.060.000.000.00-25025.00%
TDOC221209C000290002022-12-08 3:39PM EST29.000.050.000.000.00-125025.00%
TDOC221209C000295002022-12-08 1:16PM EST29.500.030.000.000.00-23050.00%
TDOC221209C000300002022-12-08 3:47PM EST30.000.020.000.000.00-26050.00%
TDOC221209C000305002022-12-08 2:50PM EST30.500.020.000.000.00-9050.00%
TDOC221209C000310002022-12-08 2:09PM EST31.000.020.000.000.00-9050.00%
TDOC221209C000315002022-12-08 10:03AM EST31.500.010.000.000.00-4050.00%
TDOC221209C000320002022-12-08 3:04PM EST32.000.010.000.000.00-5050.00%
TDOC221209C000325002022-12-08 3:16PM EST32.500.010.000.000.00-2050.00%
TDOC221209C000330002022-12-07 10:56AM EST33.000.020.000.000.00-1050.00%
TDOC221209C000335002022-12-06 10:28AM EST33.500.020.000.000.00-3050.00%
TDOC221209C000340002022-12-08 3:59PM EST34.000.030.000.000.00-101050.00%
TDOC221209C000345002022-12-08 11:18AM EST34.500.010.000.000.00-4050.00%
TDOC221209C000350002022-12-07 9:35AM EST35.000.020.000.000.00-7050.00%
TDOC221209C000355002022-12-07 11:29AM EST35.500.010.000.000.00-2050.00%
TDOC221209C000360002022-12-08 1:41PM EST36.000.020.000.000.00-1050.00%
TDOC221209C000365002022-12-06 11:08AM EST36.500.010.000.000.00-2050.00%
TDOC221209C000370002022-12-05 1:19PM EST37.000.030.000.000.00-6050.00%
TDOC221209C000380002022-12-07 9:31AM EST38.000.010.000.000.00-1050.00%
TDOC221209C000390002022-12-06 3:22PM EST39.000.010.000.000.00-1050.00%
TDOC221209C000400002022-12-07 11:17AM EST40.000.010.000.000.00-4050.00%
TDOC221209C000410002022-12-02 3:55PM EST41.000.020.000.000.00-500100.00%
TDOC221209C000450002022-12-05 1:18PM EST45.000.010.000.000.00-10050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC221209P000150002022-11-16 12:04PM EST15.000.050.000.000.00-350050.00%
TDOC221209P000170002022-11-28 3:15PM EST17.000.020.000.000.00-482050.00%
TDOC221209P000180002022-11-15 9:31AM EST18.000.210.000.000.00-3050.00%
TDOC221209P000190002022-10-28 10:49AM EST19.000.390.010.100.00-20367.19%
TDOC221209P000195002022-11-28 11:16AM EST19.500.050.000.000.00--050.00%
TDOC221209P000200002022-12-05 12:54PM EST20.000.010.000.000.00-10050.00%
TDOC221209P000205002022-11-30 10:02AM EST20.500.020.000.000.00--050.00%
TDOC221209P000210002022-11-30 1:58PM EST21.000.030.000.000.00-1050.00%
TDOC221209P000215002022-12-06 11:40AM EST21.500.010.000.000.00-1,444050.00%
TDOC221209P000220002022-12-06 2:30PM EST22.000.020.000.000.00-11050.00%
TDOC221209P000225002022-12-08 3:50PM EST22.500.010.000.000.00-20050.00%
TDOC221209P000230002022-12-08 11:27AM EST23.000.010.000.000.00-200050.00%
TDOC221209P000235002022-12-08 3:31PM EST23.500.010.000.000.00-102050.00%
TDOC221209P000240002022-12-08 2:59PM EST24.000.020.000.000.00-1050.00%
TDOC221209P000245002022-12-08 3:59PM EST24.500.020.000.000.00-46050.00%
TDOC221209P000250002022-12-08 12:45PM EST25.000.070.000.000.00-72050.00%
TDOC221209P000255002022-12-08 3:10PM EST25.500.050.000.000.00-33025.00%
TDOC221209P000260002022-12-08 3:56PM EST26.000.110.000.000.00-76025.00%
TDOC221209P000265002022-12-08 3:56PM EST26.500.230.000.000.00-71012.50%
TDOC221209P000270002022-12-08 3:58PM EST27.000.400.000.000.00-1503.13%
TDOC221209P000275002022-12-08 3:26PM EST27.500.690.000.000.00-400.00%
TDOC221209P000280002022-12-08 2:01PM EST28.001.390.000.000.00-1000.00%
TDOC221209P000285002022-12-08 12:54PM EST28.502.010.000.000.00-300.00%
TDOC221209P000290002022-12-06 1:05PM EST29.003.190.000.000.00-1300.00%
TDOC221209P000295002022-12-08 10:52AM EST29.502.700.000.000.00-1000.00%
TDOC221209P000300002022-12-08 3:36PM EST30.003.070.000.000.00-200.00%
TDOC221209P000305002022-12-06 12:46PM EST30.504.680.000.000.00-2100.00%
TDOC221209P000310002022-12-08 3:56PM EST31.004.010.000.000.00-600.00%
TDOC221209P000315002022-12-08 3:35PM EST31.504.600.000.000.00-100.00%
TDOC221209P000320002022-12-08 3:34PM EST32.005.040.000.000.00-6100.00%
TDOC221209P000330002022-12-06 12:46PM EST33.007.230.000.000.00-300.00%
TDOC221209P000335002022-12-02 3:25PM EST33.504.550.000.000.00-1200.00%
TDOC221209P000340002022-11-30 3:59PM EST34.005.330.000.000.00-2000.00%
TDOC221209P000345002022-12-08 3:56PM EST34.507.540.000.000.00-200.00%
TDOC221209P000350002022-11-15 9:48AM EST35.003.000.000.000.00-2300.00%
TDOC221209P000360002022-11-30 3:59PM EST36.007.550.000.000.00-900.00%
TDOC221209P000370002022-11-30 3:55PM EST37.008.710.000.000.00-300.00%
TDOC221209P000390002022-11-16 10:38AM EST39.008.530.000.000.00-200.00%