Italia Markets closed
Dow Jones
32.786,73 +69,13 (+0,21%) Nasdaq
12.019,06 +92,82 (+0,78%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0906 +0,0059 (+0,5453%) BTC-EUR
25.974,48 -119,87 (-0,46%) CMC Crypto 200
616,35 -2,90 (-0,47%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:43AM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230331C00017000 | 2023-03-14 1:51PM EDT | 17.00 | 7.39 | 7.65 | 7.80 | 0.00 | - | - | 2 | 243.75% |
| TDOC230331C00020000 | 2023-03-10 2:23PM EDT | 20.00 | 3.55 | 4.70 | 4.80 | 0.00 | - | 1 | 2 | 150.00% |
| TDOC230331C00020500 | 2023-03-17 10:18AM EDT | 20.50 | 4.70 | 4.15 | 4.30 | 0.00 | - | 3 | 3 | 134.38% |
| TDOC230331C00021500 | 2023-03-23 3:00PM EDT | 21.50 | 2.95 | 3.20 | 3.35 | 0.00 | - | 2 | 4 | 50.00% |
| TDOC230331C00022000 | 2023-03-30 9:47AM EDT | 22.00 | 3.06 | 2.71 | 2.80 | +0.45 | +17.24% | 14 | 24 | 90.63% |
| TDOC230331C00022500 | 2023-03-30 11:10AM EDT | 22.50 | 2.39 | 2.20 | 2.31 | +0.14 | +6.22% | 4 | 6 | 82.81% |
| TDOC230331C00023000 | 2023-03-23 3:00PM EDT | 23.00 | 1.72 | 1.74 | 1.81 | 0.00 | - | 2 | 14 | 67.19% |
| TDOC230331C00023500 | 2023-03-29 11:20AM EDT | 23.50 | 1.61 | 1.26 | 1.33 | +0.52 | +47.71% | 2 | 50 | 58.20% |
| TDOC230331C00024000 | 2023-03-29 2:18PM EDT | 24.00 | 1.03 | 0.82 | 0.90 | 0.00 | - | 51 | 457 | 55.47% |
| TDOC230331C00024500 | 2023-03-30 10:15AM EDT | 24.50 | 0.50 | 0.47 | 0.51 | +0.05 | +11.11% | 2 | 171 | 48.83% |
| TDOC230331C00025000 | 2023-03-30 11:05AM EDT | 25.00 | 0.28 | 0.21 | 0.26 | -0.16 | -36.36% | 25 | 708 | 49.22% |
| TDOC230331C00025500 | 2023-03-30 11:27AM EDT | 25.50 | 0.10 | 0.08 | 0.11 | -0.13 | -56.52% | 110 | 1,004 | 48.83% |
| TDOC230331C00026000 | 2023-03-30 11:01AM EDT | 26.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 89 | 609 | 52.34% |
| TDOC230331C00026500 | 2023-03-30 11:06AM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 354 | 57.03% |
| TDOC230331C00027000 | 2023-03-30 11:15AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 391 | 62.50% |
| TDOC230331C00027500 | 2023-03-30 10:53AM EDT | 27.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 273 | 68.75% |
| TDOC230331C00028000 | 2023-03-30 9:38AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 207 | 78.13% |
| TDOC230331C00028500 | 2023-03-28 3:48PM EDT | 28.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 138 | 118.75% |
| TDOC230331C00029000 | 2023-03-29 9:43AM EDT | 29.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 51 | 134.38% |
| TDOC230331C00029500 | 2023-03-30 10:47AM EDT | 29.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 57 | 112.50% |
| TDOC230331C00030000 | 2023-03-29 12:29PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 490 | 121.88% |
| TDOC230331C00030500 | 2023-03-30 10:53AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 22 | 131.25% |
| TDOC230331C00031000 | 2023-03-27 9:43AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 41 | 118.75% |
| TDOC230331C00031500 | 2023-03-08 10:56AM EDT | 31.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| TDOC230331C00032000 | 2023-03-29 9:46AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 137.50% |
| TDOC230331C00032500 | 2023-03-21 10:52AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 143.75% |
| TDOC230331C00033000 | 2023-03-23 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 150.00% |
| TDOC230331C00033500 | 2023-03-21 9:41AM EDT | 33.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 98 | 122 | 221.09% |
| TDOC230331C00034000 | 2023-03-23 10:42AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 187.50% |
| TDOC230331C00034500 | 2023-03-13 3:50PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 193.75% |
| TDOC230331C00035000 | 2023-03-27 2:38PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 175.00% |
| TDOC230331C00036000 | 2023-03-21 9:56AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 215.63% |
| TDOC230331C00036500 | 2023-02-23 10:41AM EDT | 36.50 | 0.34 | 0.00 | 0.13 | 0.00 | - | - | 1 | 273.44% |
| TDOC230331C00037000 | 2023-03-06 2:48PM EDT | 37.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 228.13% |
| TDOC230331C00037500 | 2023-03-17 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 234.38% |
| TDOC230331C00038000 | 2023-03-01 11:24AM EDT | 38.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 306.25% |
| TDOC230331C00039000 | 2023-02-14 2:27PM EDT | 39.00 | 0.76 | 0.00 | 0.19 | 0.00 | - | - | 3 | 331.25% |
| TDOC230331C00040000 | 2023-03-21 10:56AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 237.50% |
| TDOC230331C00045000 | 2023-03-16 11:54AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 44 | 108 | 287.50% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230331P00017000 | 2023-03-20 1:42PM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 196.88% |
| TDOC230331P00018000 | 2023-03-24 11:28AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 33 | 168.75% |
| TDOC230331P00019000 | 2023-03-20 3:44PM EDT | 19.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 165.63% |
| TDOC230331P00019500 | 2023-03-29 11:56AM EDT | 19.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 183 | 175.00% |
| TDOC230331P00020000 | 2023-03-24 3:07PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 702 | 118.75% |
| TDOC230331P00020500 | 2023-03-30 10:53AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 125.00% |
| TDOC230331P00021000 | 2023-03-30 9:38AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 89 | 110.94% |
| TDOC230331P00021500 | 2023-03-29 3:05PM EDT | 21.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 73 | 112.50% |
| TDOC230331P00022000 | 2023-03-30 9:38AM EDT | 22.00 | 0.09 | 0.01 | 0.02 | +0.08 | +800.00% | 1 | 217 | 82.81% |
| TDOC230331P00022500 | 2023-03-30 10:05AM EDT | 22.50 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 13 | 142 | 76.56% |
| TDOC230331P00023000 | 2023-03-29 2:47PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 26 | 433 | 67.19% |
| TDOC230331P00023500 | 2023-03-30 11:14AM EDT | 23.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 7 | 303 | 56.64% |
| TDOC230331P00024000 | 2023-03-30 11:19AM EDT | 24.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 36 | 311 | 50.39% |
| TDOC230331P00024500 | 2023-03-30 11:23AM EDT | 24.50 | 0.21 | 0.22 | 0.26 | 0.00 | - | 59 | 247 | 52.34% |
| TDOC230331P00025000 | 2023-03-30 10:13AM EDT | 25.00 | 0.48 | 0.46 | 0.50 | +0.06 | +14.29% | 78 | 543 | 51.17% |
| TDOC230331P00025500 | 2023-03-30 9:41AM EDT | 25.50 | 0.46 | 0.82 | 0.90 | -0.32 | -41.03% | 5 | 1,520 | 53.52% |
| TDOC230331P00026000 | 2023-03-24 1:53PM EDT | 26.00 | 1.66 | 1.26 | 1.33 | 0.00 | - | 14 | 166 | 57.81% |
| TDOC230331P00026500 | 2023-03-30 9:46AM EDT | 26.50 | 1.42 | 1.72 | 1.80 | -0.45 | -24.06% | 5 | 29 | 60.94% |
| TDOC230331P00027000 | 2023-03-27 10:12AM EDT | 27.00 | 2.10 | 2.18 | 2.30 | 0.00 | - | 2 | 70 | 62.50% |
| TDOC230331P00027500 | 2023-03-28 2:31PM EDT | 27.50 | 3.30 | 2.63 | 2.80 | 0.00 | - | 38 | 15 | 101.95% |
| TDOC230331P00028000 | 2023-03-30 11:19AM EDT | 28.00 | 3.20 | 3.20 | 3.30 | -0.26 | -7.51% | 25 | 34 | 91.41% |
| TDOC230331P00028500 | 2023-03-29 10:53AM EDT | 28.50 | 3.94 | 3.60 | 3.85 | 0.00 | - | 3 | 12 | 50.00% |
| TDOC230331P00029000 | 2023-03-24 2:22PM EDT | 29.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 3 | 23 | 112.50% |
| TDOC230331P00029500 | 2023-03-29 10:52AM EDT | 29.50 | 4.96 | 4.65 | 4.85 | 0.00 | - | 8 | 10 | 121.88% |
| TDOC230331P00030000 | 2023-03-29 9:46AM EDT | 30.00 | 5.12 | 5.20 | 5.35 | 0.00 | - | 4 | 1 | 148.44% |
| TDOC230331P00030500 | 2023-03-29 9:38AM EDT | 30.50 | 5.65 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 171.88% |
| TDOC230331P00031000 | 2023-03-29 9:46AM EDT | 31.00 | 6.09 | 6.20 | 6.35 | 0.00 | - | 4 | 2 | 168.75% |
| TDOC230331P00031500 | 2023-03-29 10:52AM EDT | 31.50 | 6.90 | 6.55 | 6.85 | 0.00 | - | 1 | 1 | 214.06% |
| TDOC230331P00032000 | 2023-03-03 2:08PM EDT | 32.00 | 5.58 | 7.15 | 7.30 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC230331P00032500 | 2023-03-03 2:07PM EDT | 32.50 | 6.06 | 7.65 | 7.80 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC230331P00033000 | 2023-03-24 2:06PM EDT | 33.00 | 8.35 | 8.15 | 8.35 | 0.00 | - | 2 | 2 | 184.38% |
| TDOC230331P00037500 | 2023-03-06 12:54PM EDT | 37.50 | 10.96 | 12.65 | 12.85 | 0.00 | - | - | 0 | 250.00% |
| TDOC230331P00045000 | 2023-03-06 4:14PM EDT | 45.00 | 19.25 | 20.10 | 20.35 | 0.00 | - | 1 | 0 | 100.00% |
© 2023 Yahoo. Tutti i diritti riservati.
