Italia Markets open in 8 hrs
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1040 -0,0049 (-0,4416%) BTC-EUR
51.854,05 +2.430,84 (+4,92%) CMC Crypto 200
1.308,28 0,00 (0,00%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240920C00002500 | 2024-08-15 10:44AM EDT | 2.50 | 4.50 | 4.65 | 5.70 | 0.00 | - | 1 | 10 | 667.19% |
| TDOC240920C00005000 | 2024-09-06 9:46AM EDT | 5.00 | 3.05 | 1.97 | 2.44 | 0.00 | - | 1 | 25 | 109.38% |
| TDOC240920C00005500 | 2024-09-04 10:17AM EDT | 5.50 | 2.15 | 1.68 | 1.94 | 0.00 | - | - | 1 | 140.63% |
| TDOC240920C00006000 | 2024-09-06 2:15PM EDT | 6.00 | 1.58 | 1.12 | 1.37 | 0.00 | - | 1 | 27 | 82.81% |
| TDOC240920C00006500 | 2024-09-09 3:14PM EDT | 6.50 | 0.78 | 0.77 | 0.90 | -0.49 | -38.58% | 15 | 138 | 80.47% |
| TDOC240920C00007000 | 2024-09-09 3:20PM EDT | 7.00 | 0.42 | 0.45 | 0.47 | -0.41 | -49.40% | 634 | 145 | 69.53% |
| TDOC240920C00007500 | 2024-09-09 3:54PM EDT | 7.50 | 0.21 | 0.22 | 0.25 | -0.21 | -50.00% | 2,146 | 2,635 | 69.53% |
| TDOC240920C00008000 | 2024-09-09 3:07PM EDT | 8.00 | 0.10 | 0.09 | 0.17 | -0.10 | -50.00% | 622 | 771 | 75.78% |
| TDOC240920C00008500 | 2024-09-09 2:03PM EDT | 8.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 837 | 160 | 70.31% |
| TDOC240920C00009000 | 2024-09-09 3:44PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 56 | 727 | 82.81% |
| TDOC240920C00009500 | 2024-09-09 3:09PM EDT | 9.50 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 5 | 69 | 128.91% |
| TDOC240920C00010000 | 2024-09-09 3:59PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 4,739 | 103.13% |
| TDOC240920C00010500 | 2024-08-29 3:22PM EDT | 10.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 50 | 55 | 149.22% |
| TDOC240920C00011500 | 2024-08-23 1:55PM EDT | 11.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 7 | 7 | 173.44% |
| TDOC240920C00012500 | 2024-09-05 3:02PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 6,497 | 143.75% |
| TDOC240920C00014000 | 2024-09-03 3:49PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 218.75% |
| TDOC240920C00015000 | 2024-09-09 3:09PM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 67 | 3,574 | 195.31% |
| TDOC240920C00017500 | 2024-09-09 2:44PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 810 | 187.50% |
| TDOC240920C00020000 | 2024-08-29 9:42AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,292 | 237.50% |
| TDOC240920C00022500 | 2024-09-03 3:10PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 175 | 259.38% |
| TDOC240920C00025000 | 2024-09-05 1:22PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 955 | 268.75% |
| TDOC240920C00030000 | 2024-08-15 2:39PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 312.50% |
| TDOC240920C00035000 | 2024-09-09 3:18PM EDT | 35.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 1 | 195 | 403.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240920P00002500 | 2024-07-10 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| TDOC240920P00004500 | 2024-08-26 11:39AM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 32 | 134.38% |
| TDOC240920P00005000 | 2024-09-06 2:56PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 96 | 363 | 109.38% |
| TDOC240920P00005500 | 2024-09-09 10:32AM EDT | 5.50 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 2 | 424 | 92.19% |
| TDOC240920P00006000 | 2024-09-05 9:34AM EDT | 6.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 76 | 73.44% |
| TDOC240920P00006500 | 2024-09-09 2:51PM EDT | 6.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 34 | 144 | 69.92% |
| TDOC240920P00007000 | 2024-09-09 3:23PM EDT | 7.00 | 0.27 | 0.24 | 0.27 | +0.07 | +35.00% | 941 | 891 | 66.80% |
| TDOC240920P00007500 | 2024-09-09 1:34PM EDT | 7.50 | 0.41 | 0.50 | 0.54 | +0.01 | +2.50% | 1,503 | 2,308 | 64.45% |
| TDOC240920P00008000 | 2024-09-06 2:07PM EDT | 8.00 | 0.68 | 0.81 | 0.93 | 0.00 | - | 17 | 107 | 56.64% |
| TDOC240920P00008500 | 2024-09-06 10:00AM EDT | 8.50 | 1.38 | 1.23 | 1.38 | +0.57 | +70.37% | 15 | 5 | 80.08% |
| TDOC240920P00009000 | 2024-08-28 9:30AM EDT | 9.00 | 1.99 | 1.78 | 1.90 | 0.00 | - | 2 | 3 | 79.69% |
| TDOC240920P00009500 | 2024-09-09 3:11PM EDT | 9.50 | 2.36 | 2.10 | 2.65 | +0.59 | +33.33% | 2 | 10 | 111.72% |
| TDOC240920P00010000 | 2024-09-06 3:20PM EDT | 10.00 | 2.52 | 2.71 | 3.30 | 0.00 | - | 1 | 2,313 | 171.88% |
| TDOC240920P00012500 | 2024-09-05 2:59PM EDT | 12.50 | 4.80 | 5.25 | 5.40 | 0.00 | - | 453 | 837 | 143.75% |
| TDOC240920P00015000 | 2024-09-06 12:41PM EDT | 15.00 | 7.49 | 6.85 | 7.90 | 0.00 | - | 1 | 6 | 243.75% |
| TDOC240920P00017500 | 2024-08-22 9:58AM EDT | 17.50 | 10.20 | 9.00 | 10.40 | 0.00 | - | 1 | 0 | 280.47% |
| TDOC240920P00020000 | 2024-07-03 10:23AM EDT | 20.00 | 10.55 | 10.45 | 13.10 | 0.00 | - | 1 | 0 | 397.66% |
| TDOC240920P00022500 | 2024-06-07 3:15PM EDT | 22.50 | 11.80 | 13.20 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240920P00025000 | 2024-07-05 11:53AM EDT | 25.00 | 15.70 | 15.50 | 18.55 | 0.00 | - | 260 | 0 | 578.91% |
| TDOC240920P00030000 | 2024-02-12 10:51AM EDT | 30.00 | 9.80 | 14.60 | 15.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.