Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.962,51 -344,14 (-0,55%) CMC Crypto 200
1.430,14 +15,38 (+1,09%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117C00002500 | 2024-04-01 11:12AM EDT | 2.50 | 12.30 | 10.80 | 12.10 | 0.00 | - | 1 | 47 | 138.28% |
| TDOC250117C00005000 | 2024-04-19 11:28AM EDT | 5.00 | 8.35 | 8.80 | 9.10 | 0.00 | - | 5 | 13 | 83.98% |
| TDOC250117C00007500 | 2024-04-05 12:59PM EDT | 7.50 | 7.85 | 6.75 | 6.95 | 0.00 | - | 1 | 20 | 75.78% |
| TDOC250117C00010000 | 2024-04-22 2:05PM EDT | 10.00 | 4.78 | 4.70 | 5.05 | 0.00 | - | 5 | 72 | 64.84% |
| TDOC250117C00012500 | 2024-04-22 12:42PM EDT | 12.50 | 3.30 | 3.50 | 3.60 | 0.00 | - | 5 | 605 | 65.04% |
| TDOC250117C00015000 | 2024-04-23 10:54AM EDT | 15.00 | 2.55 | 2.38 | 2.47 | +0.45 | +21.43% | 2 | 1,262 | 61.87% |
| TDOC250117C00017500 | 2024-04-23 12:26PM EDT | 17.50 | 1.66 | 1.58 | 1.90 | +0.14 | +9.21% | 5 | 749 | 62.31% |
| TDOC250117C00020000 | 2024-04-23 2:13PM EDT | 20.00 | 1.12 | 1.06 | 1.11 | +0.09 | +8.74% | 60 | 2,129 | 58.59% |
| TDOC250117C00022500 | 2024-04-22 1:08PM EDT | 22.50 | 0.72 | 0.72 | 0.81 | 0.00 | - | 3 | 2,407 | 58.89% |
| TDOC250117C00025000 | 2024-04-22 11:53AM EDT | 25.00 | 0.48 | 0.51 | 0.59 | 0.00 | - | 7 | 2,598 | 59.38% |
| TDOC250117C00030000 | 2024-04-23 3:34PM EDT | 30.00 | 0.30 | 0.28 | 0.34 | -0.02 | -6.25% | 46 | 2,480 | 60.84% |
| TDOC250117C00035000 | 2024-04-23 3:02PM EDT | 35.00 | 0.21 | 0.16 | 0.23 | +0.05 | +31.25% | 8 | 2,981 | 62.79% |
| TDOC250117C00040000 | 2024-04-23 12:24PM EDT | 40.00 | 0.13 | 0.10 | 0.23 | +0.01 | +8.33% | 2 | 2,772 | 67.19% |
| TDOC250117C00045000 | 2024-04-23 12:19PM EDT | 45.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 2 | 2,058 | 66.41% |
| TDOC250117C00050000 | 2024-04-22 3:29PM EDT | 50.00 | 0.08 | 0.06 | 0.13 | 0.00 | - | 1 | 10,288 | 70.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117P00002500 | 2024-04-10 1:29PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 92.19% |
| TDOC250117P00005000 | 2024-04-23 3:56PM EDT | 5.00 | 0.09 | 0.10 | 0.14 | -0.05 | -35.71% | 1 | 250 | 73.83% |
| TDOC250117P00007500 | 2024-04-23 3:56PM EDT | 7.50 | 0.35 | 0.35 | 0.39 | -0.02 | -5.56% | 125 | 5,799 | 63.77% |
| TDOC250117P00010000 | 2024-04-22 9:50AM EDT | 10.00 | 1.05 | 0.89 | 0.98 | 0.00 | - | 1 | 1,302 | 58.69% |
| TDOC250117P00012500 | 2024-04-19 2:52PM EDT | 12.50 | 2.16 | 1.83 | 1.91 | 0.00 | - | 24 | 1,794 | 54.74% |
| TDOC250117P00015000 | 2024-04-23 10:01AM EDT | 15.00 | 3.20 | 3.05 | 3.25 | -0.25 | -7.25% | 1 | 2,150 | 50.54% |
| TDOC250117P00017500 | 2024-04-23 9:34AM EDT | 17.50 | 5.05 | 4.80 | 4.95 | -0.22 | -4.17% | 163 | 2,783 | 50.24% |
| TDOC250117P00020000 | 2024-04-22 11:32AM EDT | 20.00 | 7.30 | 6.80 | 6.95 | 0.00 | - | 5 | 1,518 | 48.68% |
| TDOC250117P00022500 | 2024-04-22 1:28PM EDT | 22.50 | 9.37 | 9.00 | 9.65 | 0.00 | - | 1 | 1,469 | 53.17% |
| TDOC250117P00025000 | 2024-04-22 1:28PM EDT | 25.00 | 11.68 | 11.30 | 13.40 | 0.00 | - | 1 | 715 | 74.66% |
| TDOC250117P00030000 | 2024-04-16 11:38AM EDT | 30.00 | 16.78 | 16.05 | 16.50 | 0.00 | - | 12 | 13 | 57.62% |
| TDOC250117P00035000 | 2024-03-28 2:42PM EDT | 35.00 | 19.73 | 21.25 | 21.40 | 0.00 | - | 1 | 1 | 52.34% |
| TDOC250117P00040000 | 2024-03-14 12:36PM EDT | 40.00 | 25.00 | 25.25 | 27.30 | 0.00 | - | 1 | 1 | 102.05% |
| TDOC250117P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 30.03 | 30.25 | 30.75 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC250117P00050000 | 2024-03-21 10:40AM EDT | 50.00 | 34.40 | 36.05 | 38.15 | 0.00 | - | 1 | 0 | 107.96% |
© 2024 Yahoo. Tutti i diritti riservati.