Italia markets closed
Dow Jones
38.014,06 -372,03 (-0,97%) Nasdaq
15.808,07 -175,02 (-1,10%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,62 -48,44 (-3,62%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:20PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 2.71 | 3.10 | 0.00 | - | 10 | 10 | 130.86% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 2.15 | 2.60 | 0.00 | - | - | 5 | 112.50% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 1.20 | 2.14 | 0.00 | - | 6 | 16 | 101.95% |
| TDOC240510C00011500 | 2024-04-30 9:33AM EDT | 11.50 | 1.95 | 1.52 | 1.69 | -0.36 | -15.58% | 1 | 15 | 76.95% |
| TDOC240510C00012000 | 2024-04-26 9:38AM EDT | 12.00 | 1.50 | 1.00 | 1.15 | 0.00 | - | 10 | 22 | 53.91% |
| TDOC240510C00012500 | 2024-04-30 12:37PM EDT | 12.50 | 0.74 | 0.72 | 0.76 | -0.28 | -27.45% | 17 | 17 | 55.86% |
| TDOC240510C00013000 | 2024-04-30 10:22AM EDT | 13.00 | 0.55 | 0.43 | 0.44 | -0.09 | -14.06% | 3 | 319 | 51.95% |
| TDOC240510C00013500 | 2024-04-30 12:35PM EDT | 13.50 | 0.24 | 0.22 | 0.25 | -0.12 | -33.33% | 27 | 137 | 50.78% |
| TDOC240510C00014000 | 2024-04-30 1:45PM EDT | 14.00 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 63 | 336 | 50.78% |
| TDOC240510C00014500 | 2024-04-30 1:10PM EDT | 14.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 4 | 334 | 51.95% |
| TDOC240510C00015000 | 2024-04-30 1:45PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.33% | 9 | 604 | 53.13% |
| TDOC240510C00015500 | 2024-04-30 9:41AM EDT | 15.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 164 | 57.81% |
| TDOC240510C00016000 | 2024-04-29 1:56PM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 23 | 283 | 62.50% |
| TDOC240510C00016500 | 2024-04-25 12:59PM EDT | 16.50 | 0.19 | 0.00 | 0.21 | 0.00 | - | 74 | 160 | 103.13% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 113.28% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 22 | 24 | 84.38% |
| TDOC240510C00018000 | 2024-04-29 3:27PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 76 | 84.38% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 90.63% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 96.88% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 121.88% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 112.50% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 11 | 11 | 211.33% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 2 | 3 | 225.00% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 0 | 237.50% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 249.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.73 | 0.00 | - | - | 43 | 194.92% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 208.98% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 54 | 108.98% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 4 | 32 | 100.78% |
| TDOC240510P00011500 | 2024-04-29 3:11PM EDT | 11.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 39 | 51.95% |
| TDOC240510P00012000 | 2024-04-30 2:03PM EDT | 12.00 | 0.08 | 0.08 | 0.10 | -0.03 | -23.08% | 220 | 172 | 47.27% |
| TDOC240510P00012500 | 2024-04-30 1:48PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 24 | 165 | 44.14% |
| TDOC240510P00013000 | 2024-04-30 1:20PM EDT | 13.00 | 0.40 | 0.38 | 0.42 | +0.11 | +37.93% | 40 | 716 | 42.97% |
| TDOC240510P00013500 | 2024-04-30 10:59AM EDT | 13.50 | 0.60 | 0.68 | 0.71 | +0.07 | +13.21% | 5 | 69 | 39.26% |
| TDOC240510P00014000 | 2024-04-30 10:10AM EDT | 14.00 | 0.94 | 1.07 | 1.19 | +0.08 | +9.30% | 1 | 114 | 51.56% |
| TDOC240510P00014500 | 2024-04-29 3:56PM EDT | 14.50 | 1.55 | 1.50 | 1.83 | +0.29 | +23.02% | 11 | 81 | 60.16% |
| TDOC240510P00015000 | 2024-04-26 11:03AM EDT | 15.00 | 1.68 | 1.40 | 2.19 | 0.00 | - | 9 | 20 | 76.95% |
| TDOC240510P00015500 | 2024-04-22 9:50AM EDT | 15.50 | 2.56 | 2.40 | 2.57 | 0.00 | - | 1 | 11 | 46.88% |
| TDOC240510P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.68 | 2.91 | 3.05 | 0.00 | - | 10 | 9 | 0.00% |
| TDOC240510P00017000 | 2024-04-29 9:41AM EDT | 17.00 | 3.82 | 3.90 | 5.00 | 0.00 | - | 2 | 8 | 165.23% |
| TDOC240510P00017500 | 2024-04-29 12:30PM EDT | 17.50 | 4.14 | 4.45 | 4.55 | 0.00 | - | 29 | 18 | 0.00% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.40 | 5.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.