Italia markets close in 3 hours 4 minutes
FTSE MIB
33.585,51 +294,12 (+0,88%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,40 +0,73 (+1,08%) Bitcoin EUR
49.905,45 +574,08 (+1,16%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240913C00003500 | 2024-08-08 2:11PM EDT | 3.50 | 3.70 | 2.91 | 5.05 | 0.00 | - | - | 2 | 1,118.75% |
| TDOC240913C00004000 | 2024-08-08 2:14PM EDT | 4.00 | 3.23 | 2.92 | 3.55 | 0.00 | - | - | 4 | 321.88% |
| TDOC240913C00005000 | 2024-08-22 3:14PM EDT | 5.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240913C00006000 | 2024-08-12 2:49PM EDT | 6.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| TDOC240913C00006500 | 2024-09-05 12:20PM EDT | 6.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TDOC240913C00007000 | 2024-09-06 3:53PM EDT | 7.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 238 | 299 | 0.00% |
| TDOC240913C00007500 | 2024-09-06 3:47PM EDT | 7.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 534 | 923 | 0.00% |
| TDOC240913C00008000 | 2024-09-06 3:59PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 726 | 1,266 | 12.50% |
| TDOC240913C00008500 | 2024-09-06 3:29PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 960 | 25.00% |
| TDOC240913C00009000 | 2024-09-06 2:21PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 362 | 50.00% |
| TDOC240913C00009500 | 2024-09-06 2:20PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| TDOC240913C00010000 | 2024-09-06 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 50.00% |
| TDOC240913C00010500 | 2024-09-04 3:23PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 507 | 508 | 50.00% |
| TDOC240913C00011000 | 2024-09-05 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TDOC240913C00011500 | 2024-09-06 10:33AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 104 | 50.00% |
| TDOC240913C00012000 | 2024-09-06 10:07AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TDOC240913C00012500 | 2024-08-08 11:10AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 206.25% |
| TDOC240913C00013000 | 2024-09-06 9:50AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| TDOC240913C00013500 | 2024-09-04 11:31AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 77 | 50.00% |
| TDOC240913C00014000 | 2024-09-04 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 50.00% |
| TDOC240913C00014500 | 2024-09-04 10:23AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 118 | 50.00% |
| TDOC240913C00015000 | 2024-08-30 2:33PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240913P00005000 | 2024-09-03 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 311 | 50.00% |
| TDOC240913P00005500 | 2024-09-06 9:50AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 279 | 50.00% |
| TDOC240913P00006000 | 2024-09-06 10:11AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 205 | 50.00% |
| TDOC240913P00006500 | 2024-09-06 3:49PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 503 | 50.00% |
| TDOC240913P00007000 | 2024-09-06 3:51PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 442 | 25.00% |
| TDOC240913P00007500 | 2024-09-06 3:52PM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 699 | 309 | 0.78% |
| TDOC240913P00008000 | 2024-09-06 2:07PM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| TDOC240913P00008500 | 2024-09-06 12:31PM EDT | 8.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 0.00% |
| TDOC240913P00009000 | 2024-09-06 10:50AM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240913P00009500 | 2024-09-06 10:49AM EDT | 9.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240913P00012000 | 2024-09-06 9:50AM EDT | 12.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.