Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.041,06 -702,82 (-1,18%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621C00002500 | 2024-02-22 1:45PM EDT | 2.50 | 13.00 | 11.45 | 13.60 | 0.00 | - | 10 | 26 | 859.38% |
| TDOC240621C00005000 | 2024-04-09 1:50PM EDT | 5.00 | 10.05 | 8.00 | 8.10 | 0.00 | - | 1 | 30 | 126.56% |
| TDOC240621C00007500 | 2024-04-26 10:39AM EDT | 7.50 | 5.89 | 5.50 | 5.65 | -0.14 | -2.32% | 10 | 71 | 84.38% |
| TDOC240621C00010000 | 2024-04-26 12:27PM EDT | 10.00 | 3.30 | 3.10 | 3.25 | -0.30 | -8.33% | 20 | 97 | 58.79% |
| TDOC240621C00012500 | 2024-04-26 2:29PM EDT | 12.50 | 1.25 | 1.22 | 1.25 | -0.47 | -27.33% | 148 | 428 | 48.93% |
| TDOC240621C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 0.31 | 0.28 | 0.33 | -0.37 | -54.41% | 590 | 1,768 | 47.46% |
| TDOC240621C00017500 | 2024-04-26 3:46PM EDT | 17.50 | 0.10 | 0.07 | 0.10 | -0.16 | -61.54% | 597 | 2,896 | 50.20% |
| TDOC240621C00020000 | 2024-04-26 3:31PM EDT | 20.00 | 0.06 | 0.05 | 0.20 | -0.07 | -53.85% | 145 | 2,239 | 71.88% |
| TDOC240621C00022500 | 2024-04-25 3:54PM EDT | 22.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 8 | 2,246 | 70.31% |
| TDOC240621C00025000 | 2024-04-26 1:13PM EDT | 25.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 33 | 2,248 | 84.77% |
| TDOC240621C00030000 | 2024-04-26 9:35AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,286 | 92.19% |
| TDOC240621C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 70 | 811 | 119.53% |
| TDOC240621C00040000 | 2024-04-22 12:24PM EDT | 40.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2,562 | 130.47% |
| TDOC240621C00045000 | 2024-04-25 9:43AM EDT | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 1,481 | 128.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240621P00002500 | 2023-10-26 12:24PM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 237.50% |
| TDOC240621P00005000 | 2023-12-22 11:12AM EDT | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 141.41% |
| TDOC240621P00007500 | 2024-04-23 3:09PM EDT | 7.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.11% |
| TDOC240621P00010000 | 2024-04-26 9:45AM EDT | 10.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 56 | 945 | 51.17% |
| TDOC240621P00012500 | 2024-04-26 3:56PM EDT | 12.50 | 0.64 | 0.62 | 0.63 | -0.16 | -20.00% | 255 | 2,829 | 43.26% |
| TDOC240621P00015000 | 2024-04-26 3:57PM EDT | 15.00 | 2.18 | 2.01 | 2.66 | -0.06 | -2.68% | 30 | 12,014 | 66.70% |
| TDOC240621P00017500 | 2024-04-26 3:08PM EDT | 17.50 | 4.44 | 4.30 | 6.65 | +0.56 | +14.43% | 100 | 1,818 | 112.70% |
| TDOC240621P00020000 | 2024-04-26 3:13PM EDT | 20.00 | 7.00 | 6.00 | 8.05 | +0.30 | +4.48% | 15 | 840 | 56.64% |
| TDOC240621P00022500 | 2024-04-11 3:50PM EDT | 22.50 | 8.62 | 9.45 | 9.55 | 0.00 | - | 1 | 533 | 57.81% |
| TDOC240621P00025000 | 2024-04-17 10:37AM EDT | 25.00 | 11.74 | 11.95 | 12.80 | 0.00 | - | 1 | 10 | 126.76% |
| TDOC240621P00030000 | 2024-03-11 11:06AM EDT | 30.00 | 14.26 | 15.25 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00035000 | 2023-11-27 2:09PM EDT | 35.00 | 17.87 | 13.00 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00040000 | 2023-12-08 11:15AM EDT | 40.00 | 20.47 | 18.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240621P00045000 | 2023-09-14 11:50AM EDT | 45.00 | 23.00 | 26.10 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.