Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.111,87 +1.498,45 (+2,60%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531C00010500 | 2024-05-01 2:42PM EDT | 10.50 | 2.68 | 1.04 | 2.53 | 0.00 | - | 10 | 30 | 78.52% |
| TDOC240531C00011000 | 2024-04-25 2:25PM EDT | 11.00 | 2.80 | 1.58 | 2.05 | 0.00 | - | - | 1 | 67.97% |
| TDOC240531C00011500 | 2024-04-30 10:09AM EDT | 11.50 | 1.90 | 0.96 | 1.78 | 0.00 | - | 10 | 15 | 75.78% |
| TDOC240531C00013000 | 2024-05-03 2:27PM EDT | 13.00 | 0.59 | 0.49 | 0.75 | -0.14 | -19.18% | 13 | 63 | 50.98% |
| TDOC240531C00013500 | 2024-05-02 2:08PM EDT | 13.50 | 0.49 | 0.30 | 0.37 | 0.00 | - | 46 | 65 | 46.09% |
| TDOC240531C00014000 | 2024-05-03 10:46AM EDT | 14.00 | 0.30 | 0.18 | 0.43 | -0.04 | -11.76% | 6 | 111 | 51.76% |
| TDOC240531C00014500 | 2024-05-03 10:48AM EDT | 14.50 | 0.20 | 0.12 | 0.16 | +0.05 | +33.33% | 2 | 52 | 47.46% |
| TDOC240531C00015000 | 2024-05-03 3:40PM EDT | 15.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 16 | 90 | 47.66% |
| TDOC240531C00015500 | 2024-05-02 2:12PM EDT | 15.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 10 | 457 | 49.61% |
| TDOC240531C00016000 | 2024-05-03 3:32PM EDT | 16.00 | 0.07 | 0.02 | 0.06 | -0.01 | -12.50% | 1 | 67 | 53.52% |
| TDOC240531C00016500 | 2024-05-01 12:04PM EDT | 16.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 200 | 11 | 54.30% |
| TDOC240531C00017000 | 2024-04-29 1:38PM EDT | 17.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 200 | 12 | 59.38% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 136.33% |
| TDOC240531C00019000 | 2024-04-22 2:05PM EDT | 19.00 | 0.11 | 0.00 | 1.87 | 0.00 | - | - | 2 | 180.86% |
| TDOC240531C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 101.56% |
| TDOC240531C00021000 | 2024-04-23 3:12PM EDT | 21.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 176.56% |
| TDOC240531C00022000 | 2024-04-23 3:18PM EDT | 22.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 186.13% |
| TDOC240531C00022500 | 2024-04-23 3:15PM EDT | 22.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 0 | 190.63% |
| TDOC240531C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 194.92% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531P00009500 | 2024-04-15 10:28AM EDT | 9.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 150.39% |
| TDOC240531P00010000 | 2024-05-01 1:04PM EDT | 10.00 | 0.05 | 0.01 | 1.14 | 0.00 | - | 110 | 90 | 127.93% |
| TDOC240531P00010500 | 2024-05-02 10:18AM EDT | 10.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 200 | 101 | 52.73% |
| TDOC240531P00011500 | 2024-05-03 3:54PM EDT | 11.50 | 0.15 | 0.13 | 0.18 | -0.04 | -21.05% | 4 | 12 | 46.48% |
| TDOC240531P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.17 | 0.25 | 0.29 | -0.07 | -29.17% | 1 | 93 | 43.95% |
| TDOC240531P00012500 | 2024-05-03 12:17PM EDT | 12.50 | 0.38 | 0.42 | 0.47 | -0.18 | -32.14% | 12 | 80 | 42.97% |
| TDOC240531P00013000 | 2024-05-03 10:51AM EDT | 13.00 | 0.58 | 0.66 | 1.08 | -0.02 | -3.33% | 51 | 60 | 53.13% |
| TDOC240531P00013500 | 2024-05-03 2:55PM EDT | 13.50 | 0.98 | 0.97 | 1.21 | -0.04 | -3.92% | 41 | 184 | 55.08% |
| TDOC240531P00014000 | 2024-05-01 9:51AM EDT | 14.00 | 1.50 | 1.31 | 1.60 | 0.00 | - | 2 | 32 | 57.91% |
| TDOC240531P00014500 | 2024-04-26 9:54AM EDT | 14.50 | 1.55 | 1.65 | 1.86 | 0.00 | - | 1 | 7 | 45.31% |
| TDOC240531P00015500 | 2024-04-26 10:01AM EDT | 15.50 | 2.24 | 2.32 | 2.89 | 0.00 | - | 1 | 1 | 63.48% |
| TDOC240531P00016000 | 2024-04-26 9:59AM EDT | 16.00 | 2.79 | 2.94 | 3.60 | 0.00 | - | 1 | 2 | 51.56% |
| TDOC240531P00017000 | 2024-04-29 9:46AM EDT | 17.00 | 4.01 | 2.59 | 5.10 | 0.00 | - | 1 | 1 | 149.71% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.35 | 3.90 | 5.40 | 0.00 | - | - | 1 | 140.23% |
© 2024 Yahoo. Tutti i diritti riservati.