Italia markets close in 2 hours 52 minutes
FTSE MIB
34.155,45 -140,86 (-0,41%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,07 +0,44 (+0,53%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00010500 | 2024-04-22 12:08PM EDT | 10.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDOC240524C00011000 | 2024-04-26 9:56AM EDT | 11.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| TDOC240524C00012000 | 2024-04-24 12:15PM EDT | 12.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDOC240524C00012500 | 2024-04-25 9:50AM EDT | 12.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TDOC240524C00013000 | 2024-04-29 2:53PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 0.00% |
| TDOC240524C00013500 | 2024-04-29 12:25PM EDT | 13.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 1.56% |
| TDOC240524C00014000 | 2024-04-29 1:07PM EDT | 14.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 67 | 70 | 6.25% |
| TDOC240524C00014500 | 2024-04-29 2:52PM EDT | 14.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 17 | 6.25% |
| TDOC240524C00015000 | 2024-04-29 3:23PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 12.50% |
| TDOC240524C00015500 | 2024-04-29 12:55PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| TDOC240524C00016000 | 2024-04-29 1:31PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 91 | 588 | 25.00% |
| TDOC240524C00016500 | 2024-04-29 1:13PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| TDOC240524C00017000 | 2024-04-29 9:37AM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TDOC240524C00017500 | 2024-04-29 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 25.00% |
| TDOC240524C00018000 | 2024-04-29 2:02PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 108 | 25.00% |
| TDOC240524C00018500 | 2024-04-29 3:30PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 50 | 25.00% |
| TDOC240524C00019000 | 2024-04-08 12:15PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TDOC240524C00020000 | 2024-04-23 10:20AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| TDOC240524C00022000 | 2024-04-18 12:46PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 20 | 50.00% |
| TDOC240524C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00010500 | 2024-04-12 9:30AM EDT | 10.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TDOC240524P00011000 | 2024-04-29 10:50AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TDOC240524P00011500 | 2024-04-29 3:53PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| TDOC240524P00012000 | 2024-04-29 2:52PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 12.50% |
| TDOC240524P00012500 | 2024-04-29 3:37PM EDT | 12.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 52 | 35 | 6.25% |
| TDOC240524P00013000 | 2024-04-26 3:19PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 62 | 41 | 3.13% |
| TDOC240524P00013500 | 2024-04-29 2:38PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 0.00% |
| TDOC240524P00014000 | 2024-04-26 2:09PM EDT | 14.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TDOC240524P00014500 | 2024-04-25 2:08PM EDT | 14.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| TDOC240524P00015000 | 2024-04-26 1:54PM EDT | 15.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 229 | 0.00% |
| TDOC240524P00015500 | 2024-04-23 1:39PM EDT | 15.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240524P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| TDOC240524P00016500 | 2024-04-29 9:44AM EDT | 16.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC240524P00017000 | 2024-04-15 1:36PM EDT | 17.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 17.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TDOC240524P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDOC240524P00020000 | 2024-04-25 3:07PM EDT | 20.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.