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
58.779,16 -709,82 (-1,19%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC241018C00005000 | 2024-04-26 12:10PM EDT | 5.00 | 8.40 | 7.70 | 9.35 | -2.00 | -19.23% | 2 | 3 | 131.06% |
| TDOC241018C00010000 | 2024-04-26 9:43AM EDT | 10.00 | 4.32 | 3.80 | 3.90 | -0.28 | -6.09% | 2 | 277 | 63.57% |
| TDOC241018C00012500 | 2024-04-26 1:25PM EDT | 12.50 | 2.43 | 2.25 | 2.30 | -0.21 | -7.95% | 1 | 105 | 57.42% |
| TDOC241018C00015000 | 2024-04-26 3:35PM EDT | 15.00 | 1.26 | 1.20 | 1.26 | -0.29 | -18.71% | 37 | 1,172 | 54.00% |
| TDOC241018C00017500 | 2024-04-25 2:14PM EDT | 17.50 | 0.97 | 0.62 | 0.69 | 0.00 | - | 3 | 85 | 53.17% |
| TDOC241018C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.35 | 0.33 | 0.38 | -0.29 | -45.31% | 12 | 75 | 53.32% |
| TDOC241018C00022500 | 2024-04-26 3:43PM EDT | 22.50 | 0.21 | 0.18 | 0.24 | -0.17 | -44.74% | 38 | 176 | 54.59% |
| TDOC241018C00025000 | 2024-04-24 3:27PM EDT | 25.00 | 0.15 | 0.11 | 0.24 | -0.11 | -42.31% | 1 | 271 | 59.38% |
| TDOC241018C00030000 | 2024-04-26 3:43PM EDT | 30.00 | 0.08 | 0.03 | 0.10 | -0.04 | -33.33% | 40 | 770 | 59.77% |
| TDOC241018C00035000 | 2024-04-25 11:44AM EDT | 35.00 | 0.10 | 0.02 | 0.73 | 0.00 | - | 2 | 34 | 94.04% |
| TDOC241018C00040000 | 2024-04-18 10:23AM EDT | 40.00 | 0.06 | 0.00 | 1.37 | 0.00 | - | 2 | 16 | 118.16% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC241018P00002500 | 2024-02-28 10:30AM EDT | 2.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 10 | 128.91% |
| TDOC241018P00005000 | 2024-04-25 2:35PM EDT | 5.00 | 0.06 | 0.01 | 0.58 | 0.00 | - | 2 | 12 | 110.35% |
| TDOC241018P00007500 | 2024-04-16 3:49PM EDT | 7.50 | 0.23 | 0.14 | 0.17 | 0.00 | - | 277 | 278 | 58.20% |
| TDOC241018P00010000 | 2024-04-26 10:47AM EDT | 10.00 | 0.57 | 0.56 | 0.59 | -0.06 | -9.52% | 53 | 869 | 52.98% |
| TDOC241018P00012500 | 2024-04-23 2:51PM EDT | 12.50 | 1.50 | 1.46 | 1.49 | 0.00 | - | 33 | 242 | 49.41% |
| TDOC241018P00015000 | 2024-04-26 12:53PM EDT | 15.00 | 2.84 | 2.88 | 2.94 | -0.04 | -1.39% | 2 | 451 | 46.05% |
| TDOC241018P00017500 | 2024-04-26 10:31AM EDT | 17.50 | 4.65 | 4.75 | 4.90 | -0.20 | -4.12% | 21 | 559 | 44.43% |
| TDOC241018P00020000 | 2024-04-19 3:58PM EDT | 20.00 | 6.75 | 7.00 | 7.15 | -0.50 | -6.90% | 1 | 156 | 43.16% |
| TDOC241018P00022500 | 2024-04-15 3:20PM EDT | 22.50 | 9.15 | 8.50 | 10.60 | 0.00 | - | 1 | 8 | 91.02% |
| TDOC241018P00025000 | 2024-04-23 10:08AM EDT | 25.00 | 11.08 | 10.95 | 12.10 | 0.00 | - | 192 | 209 | 54.30% |
| TDOC241018P00030000 | 2024-02-20 10:55AM EDT | 30.00 | 10.20 | 14.60 | 14.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.