Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.039,10 -180,59 (-0,28%) CMC Crypto 200
1.505,39 +16,85 (+1,13%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607C00009500 | 2024-05-14 9:45AM EDT | 9.50 | 3.70 | 2.29 | 2.85 | 0.00 | - | 5 | 5 | 106.64% |
| TDOC240607C00010000 | 2024-05-21 10:33AM EDT | 10.00 | 2.15 | 1.63 | 1.98 | -0.33 | -13.31% | 5 | 1 | 75.39% |
| TDOC240607C00010500 | 2024-05-21 10:03AM EDT | 10.50 | 1.67 | 1.42 | 1.46 | -0.65 | -28.02% | 10 | 5 | 53.52% |
| TDOC240607C00011500 | 2024-05-21 1:36PM EDT | 11.50 | 0.71 | 0.63 | 0.67 | -1.26 | -63.96% | 80 | 12 | 47.27% |
| TDOC240607C00012000 | 2024-05-21 3:28PM EDT | 12.00 | 0.42 | 0.37 | 0.41 | -0.31 | -42.47% | 451 | 29 | 46.48% |
| TDOC240607C00012500 | 2024-05-20 3:05PM EDT | 12.50 | 0.45 | 0.22 | 0.25 | 0.00 | - | 2 | 112 | 48.05% |
| TDOC240607C00013000 | 2024-05-21 12:03PM EDT | 13.00 | 0.16 | 0.12 | 0.15 | -0.13 | -44.83% | 6 | 39 | 49.81% |
| TDOC240607C00013500 | 2024-05-21 12:45PM EDT | 13.50 | 0.11 | 0.07 | 0.10 | -0.18 | -62.07% | 9 | 68 | 50.78% |
| TDOC240607C00014000 | 2024-05-20 3:53PM EDT | 14.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 13 | 225 | 53.91% |
| TDOC240607C00014500 | 2024-05-20 12:04PM EDT | 14.50 | 0.10 | 0.02 | 0.05 | 0.00 | - | 26 | 41 | 56.25% |
| TDOC240607C00015000 | 2024-05-21 3:12PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 380 | 63.28% |
| TDOC240607C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 5 | 16 | 67.97% |
| TDOC240607C00016000 | 2024-05-17 9:30AM EDT | 16.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 34 | 74.22% |
| TDOC240607C00016500 | 2024-05-20 11:54AM EDT | 16.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 9 | 100.78% |
| TDOC240607C00017000 | 2024-05-14 11:08AM EDT | 17.00 | 0.08 | 0.01 | 0.54 | 0.00 | - | 102 | 2 | 141.80% |
| TDOC240607C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 0.06 | 0.01 | 0.38 | 0.00 | - | 100 | 10 | 135.55% |
| TDOC240607C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 1 | 141 | 119.92% |
| TDOC240607C00018500 | 2024-05-14 11:10AM EDT | 18.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 30 | 99 | 124.22% |
| TDOC240607C00019000 | 2024-05-14 11:10AM EDT | 19.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 110 | 40 | 129.69% |
| TDOC240607C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 2 | 115.63% |
| TDOC240607C00023000 | 2024-05-13 3:43PM EDT | 23.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 2 | 160.16% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607P00009000 | 2024-05-10 1:38PM EDT | 9.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 100 | 100 | 112.89% |
| TDOC240607P00009500 | 2024-05-10 1:40PM EDT | 9.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 100 | 103 | 78.13% |
| TDOC240607P00010000 | 2024-05-20 12:32PM EDT | 10.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 200 | 158 | 51.56% |
| TDOC240607P00010500 | 2024-05-16 3:21PM EDT | 10.50 | 0.04 | 0.05 | 0.09 | 0.00 | - | 6 | 157 | 50.00% |
| TDOC240607P00011000 | 2024-05-21 3:41PM EDT | 11.00 | 0.14 | 0.13 | 0.16 | +0.06 | +75.00% | 4 | 61 | 45.70% |
| TDOC240607P00011500 | 2024-05-21 2:11PM EDT | 11.50 | 0.27 | 0.27 | 0.30 | +0.10 | +58.82% | 4 | 66 | 43.16% |
| TDOC240607P00012000 | 2024-05-21 1:13PM EDT | 12.00 | 0.49 | 0.51 | 0.54 | +0.16 | +48.48% | 41 | 255 | 42.58% |
| TDOC240607P00012500 | 2024-05-21 9:30AM EDT | 12.50 | 0.70 | 0.84 | 0.88 | +0.26 | +59.09% | 2 | 27 | 43.75% |
| TDOC240607P00013000 | 2024-05-17 12:40PM EDT | 13.00 | 0.66 | 1.21 | 1.29 | 0.00 | - | 1 | 91 | 45.70% |
| TDOC240607P00013500 | 2024-05-21 11:55AM EDT | 13.50 | 1.61 | 1.34 | 2.34 | +0.51 | +46.36% | 24 | 33 | 63.87% |
| TDOC240607P00014000 | 2024-05-17 12:39PM EDT | 14.00 | 1.40 | 2.10 | 2.27 | 0.00 | - | 1 | 5 | 62.89% |
| TDOC240607P00014500 | 2024-05-17 12:37PM EDT | 14.50 | 1.78 | 2.59 | 2.83 | 0.00 | - | 4 | 2 | 57.81% |
| TDOC240607P00015000 | 2024-05-17 12:14PM EDT | 15.00 | 2.27 | 2.75 | 3.20 | 0.00 | - | 1 | 4 | 61.72% |
| TDOC240607P00015500 | 2024-05-17 12:40PM EDT | 15.50 | 2.78 | 3.60 | 3.70 | 0.00 | - | 2 | 1 | 67.97% |
| TDOC240607P00016000 | 2024-05-17 12:39PM EDT | 16.00 | 3.27 | 4.10 | 4.20 | 0.00 | - | 1 | 31 | 74.22% |
| TDOC240607P00016500 | 2024-05-09 10:06AM EDT | 16.50 | 4.02 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 80.47% |
| TDOC240607P00017000 | 2024-05-17 12:37PM EDT | 17.00 | 4.26 | 5.10 | 5.20 | 0.00 | - | 2 | 2 | 85.94% |
| TDOC240607P00019000 | 2024-05-01 3:25PM EDT | 19.00 | 5.90 | 7.10 | 7.25 | 0.00 | - | - | 2 | 84.38% |
© 2024 Yahoo. Tutti i diritti riservati.