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
59.487,34 +852,02 (+1,45%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC260116C00002500 | 2024-04-17 10:24AM EDT | 2.50 | 11.29 | 8.50 | 13.45 | 0.00 | - | 1 | 16 | 112.31% |
| TDOC260116C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 8.80 | 8.70 | 11.50 | -0.75 | -7.85% | 21 | 22 | 131.54% |
| TDOC260116C00007500 | 2024-04-26 3:03PM EDT | 7.50 | 7.18 | 6.95 | 7.15 | -0.22 | -2.97% | 9 | 28 | 72.31% |
| TDOC260116C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 5.55 | 5.55 | 5.70 | -0.45 | -7.50% | 1 | 156 | 67.92% |
| TDOC260116C00012500 | 2024-04-26 3:54PM EDT | 12.50 | 4.45 | 4.35 | 4.95 | -0.40 | -8.25% | 11 | 233 | 67.92% |
| TDOC260116C00015000 | 2024-04-26 3:18PM EDT | 15.00 | 3.60 | 3.30 | 3.55 | -0.15 | -4.00% | 38 | 3,179 | 60.96% |
| TDOC260116C00017500 | 2024-04-26 3:54PM EDT | 17.50 | 2.78 | 2.67 | 2.82 | -0.25 | -8.25% | 41 | 177 | 60.13% |
| TDOC260116C00020000 | 2024-04-26 3:27PM EDT | 20.00 | 2.16 | 2.10 | 2.23 | -0.16 | -6.90% | 31 | 479 | 58.79% |
| TDOC260116C00022500 | 2024-04-19 10:56AM EDT | 22.50 | 1.90 | 1.67 | 1.80 | 0.00 | - | 1 | 83 | 58.11% |
| TDOC260116C00025000 | 2024-04-26 2:44PM EDT | 25.00 | 1.45 | 1.35 | 1.48 | -0.25 | -14.71% | 38 | 662 | 57.81% |
| TDOC260116C00030000 | 2024-04-26 10:39AM EDT | 30.00 | 0.99 | 0.91 | 1.03 | -0.17 | -14.66% | 110 | 8,686 | 57.62% |
| TDOC260116C00035000 | 2024-04-26 3:07PM EDT | 35.00 | 0.72 | 0.64 | 0.76 | -0.18 | -20.00% | 73 | 1,016 | 57.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC260116P00002500 | 2024-04-26 1:19PM EDT | 2.50 | 0.07 | 0.06 | 0.14 | -0.04 | -36.36% | 2 | 55 | 75.00% |
| TDOC260116P00005000 | 2024-04-26 2:00PM EDT | 5.00 | 0.35 | 0.30 | 0.39 | -0.08 | -18.60% | 1 | 74 | 60.84% |
| TDOC260116P00007500 | 2024-04-24 10:53AM EDT | 7.50 | 0.87 | 0.87 | 0.98 | -0.01 | -1.14% | 50 | 181 | 56.20% |
| TDOC260116P00010000 | 2024-04-24 11:48AM EDT | 10.00 | 1.80 | 1.75 | 1.87 | 0.00 | - | 6 | 180 | 52.52% |
| TDOC260116P00012500 | 2024-04-26 12:20PM EDT | 12.50 | 2.92 | 2.90 | 3.05 | +0.05 | +1.74% | 4 | 297 | 50.29% |
| TDOC260116P00015000 | 2024-04-26 9:36AM EDT | 15.00 | 4.42 | 4.30 | 4.45 | +0.13 | +3.03% | 15 | 709 | 46.66% |
| TDOC260116P00017500 | 2024-04-19 12:33PM EDT | 17.50 | 6.00 | 5.95 | 6.15 | -0.25 | -4.00% | 7 | 232 | 44.14% |
| TDOC260116P00020000 | 2024-04-16 2:00PM EDT | 20.00 | 7.91 | 7.85 | 8.05 | 0.00 | - | 2 | 281 | 41.65% |
| TDOC260116P00022500 | 2024-04-18 9:35AM EDT | 22.50 | 10.05 | 9.90 | 10.10 | 0.00 | - | 1 | 66 | 38.77% |
| TDOC260116P00025000 | 2024-02-21 1:52PM EDT | 25.00 | 10.78 | 10.50 | 11.10 | 0.00 | - | 15 | 53 | 0.00% |
| TDOC260116P00030000 | 2024-04-19 2:12PM EDT | 30.00 | 17.10 | 16.90 | 17.10 | 0.00 | - | 10 | 61 | 34.67% |
| TDOC260116P00035000 | 2024-04-18 3:57PM EDT | 35.00 | 21.82 | 21.80 | 23.30 | 0.00 | - | 1 | 0 | 54.79% |
© 2024 Yahoo. Tutti i diritti riservati.