Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0804 -0,0057 (-0,53%) Bitcoin EUR
62.356,45 -710,51 (-1,13%) CMC Crypto 200
1.447,32 -37,37 (-2,52%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240614C00009500 | 2024-05-14 9:52AM EDT | 9.50 | 3.65 | 1.47 | 1.83 | 0.00 | - | 10 | 9 | 81.84% |
| TDOC240614C00010000 | 2024-05-24 12:29PM EDT | 10.00 | 1.54 | 1.25 | 1.70 | 0.00 | - | 5 | 13 | 84.38% |
| TDOC240614C00010500 | 2024-05-22 2:57PM EDT | 10.50 | 1.58 | 0.71 | 1.10 | 0.00 | - | - | 1 | 55.47% |
| TDOC240614C00011500 | 2024-05-29 1:18PM EDT | 11.50 | 0.32 | 0.31 | 0.35 | -0.08 | -20.00% | 6 | 101 | 51.95% |
| TDOC240614C00012000 | 2024-05-29 2:09PM EDT | 12.00 | 0.17 | 0.18 | 0.21 | -0.07 | -29.17% | 25 | 135 | 51.37% |
| TDOC240614C00012500 | 2024-05-29 10:47AM EDT | 12.50 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 7 | 31 | 53.52% |
| TDOC240614C00013000 | 2024-05-28 2:21PM EDT | 13.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 22 | 239 | 57.03% |
| TDOC240614C00013500 | 2024-05-24 3:09PM EDT | 13.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 159 | 182 | 61.72% |
| TDOC240614C00014000 | 2024-05-24 2:41PM EDT | 14.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 39 | 67.19% |
| TDOC240614C00014500 | 2024-05-23 12:25PM EDT | 14.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 18 | 49 | 71.09% |
| TDOC240614C00015000 | 2024-05-24 3:14PM EDT | 15.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 138 | 94.53% |
| TDOC240614C00015500 | 2024-05-17 1:03PM EDT | 15.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 64 | 99.22% |
| TDOC240614C00016000 | 2024-05-16 1:04PM EDT | 16.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 3 | 10 | 109.38% |
| TDOC240614C00016500 | 2024-05-29 3:51PM EDT | 16.50 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 2 | 9 | 102.34% |
| TDOC240614C00017000 | 2024-05-14 11:11AM EDT | 17.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 100 | 100 | 121.09% |
| TDOC240614C00018000 | 2024-05-14 11:12AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 131.25% |
| TDOC240614C00025000 | 2024-05-23 12:18PM EDT | 25.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 6 | 189.06% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240614P00008500 | 2024-05-24 2:08PM EDT | 8.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 60 | 20 | 105.47% |
| TDOC240614P00009000 | 2024-05-23 3:31PM EDT | 9.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 60 | 10 | 90.63% |
| TDOC240614P00009500 | 2024-05-15 12:53PM EDT | 9.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | - | 101 | 55.08% |
| TDOC240614P00010000 | 2024-05-23 10:23AM EDT | 10.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 14 | 120 | 51.17% |
| TDOC240614P00010500 | 2024-05-28 3:40PM EDT | 10.50 | 0.17 | 0.19 | 0.28 | 0.00 | - | 5 | 14 | 52.93% |
| TDOC240614P00011000 | 2024-05-29 3:40PM EDT | 11.00 | 0.40 | 0.36 | 0.39 | +0.11 | +37.93% | 11 | 379 | 48.44% |
| TDOC240614P00011500 | 2024-05-29 3:41PM EDT | 11.50 | 0.67 | 0.63 | 0.74 | +0.10 | +17.54% | 15 | 240 | 50.39% |
| TDOC240614P00012000 | 2024-05-29 3:46PM EDT | 12.00 | 1.02 | 0.98 | 1.05 | +0.09 | +9.68% | 3 | 176 | 51.95% |
| TDOC240614P00012500 | 2024-05-29 11:11AM EDT | 12.50 | 1.43 | 1.41 | 1.47 | +0.33 | +30.00% | 3 | 43 | 54.30% |
| TDOC240614P00013000 | 2024-05-20 9:55AM EDT | 13.00 | 0.73 | 1.70 | 2.22 | 0.00 | - | 1 | 15 | 63.67% |
| TDOC240614P00013500 | 2024-05-24 9:54AM EDT | 13.50 | 2.20 | 2.17 | 2.61 | 0.00 | - | 5 | 139 | 57.42% |
| TDOC240614P00014000 | 2024-05-23 3:39PM EDT | 14.00 | 2.88 | 2.42 | 3.55 | 0.00 | - | 11 | 21 | 88.28% |
| TDOC240614P00014500 | 2024-05-23 3:39PM EDT | 14.50 | 3.36 | 2.97 | 4.40 | 0.00 | - | 1 | 5 | 130.27% |
| TDOC240614P00015000 | 2024-05-23 3:38PM EDT | 15.00 | 4.13 | 2.98 | 4.90 | 0.00 | - | - | 0 | 95.70% |
| TDOC240614P00015500 | 2024-05-23 3:38PM EDT | 15.50 | 4.61 | 4.20 | 5.40 | 0.00 | - | 1 | 2 | 165.63% |
| TDOC240614P00016000 | 2024-05-29 3:40PM EDT | 16.00 | 4.89 | 4.45 | 5.90 | +1.55 | +46.41% | 10 | 2 | 156.25% |
| TDOC240614P00016500 | 2024-05-29 3:41PM EDT | 16.50 | 5.40 | 5.00 | 6.40 | +0.20 | +3.85% | 2 | 2 | 168.55% |
| TDOC240614P00017000 | 2024-05-20 10:56AM EDT | 17.00 | 4.26 | 4.80 | 6.70 | 0.00 | - | 1 | 1 | 243.75% |
| TDOC240614P00017500 | 2024-05-03 12:53PM EDT | 17.50 | 4.55 | 5.90 | 7.15 | 0.00 | - | 2 | 2 | 151.56% |
© 2024 Yahoo. Tutti i diritti riservati.