Italia markets open in 5 hours 50 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,31-1,12 (-3,56%)
Alla chiusura: 04:00PM EST
30,75 +0,44 (+1,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC230210C000130002023-01-03 9:55AM EST13.0011.0020.5521.050.00--11,227.73%
TDOC230210C000170002023-01-31 12:34PM EST17.0011.9013.2013.450.00-22231.25%
TDOC230210C000180002023-01-12 9:47AM EST18.007.0511.8512.400.00--0273.44%
TDOC230210C000190002023-01-06 10:00AM EST19.003.6512.2512.650.00-1717482.42%
TDOC230210C000195002023-02-02 3:02PM EST19.5013.3010.6510.900.00--2236.72%
TDOC230210C000200002023-02-03 2:59PM EST20.0011.4010.1510.450.00-124245.31%
TDOC230210C000210002023-01-06 10:00AM EST21.002.4910.3510.750.00-11420.51%
TDOC230210C000215002023-01-25 9:53AM EST21.504.928.358.900.00--1191.41%
TDOC230210C000220002023-01-30 9:32AM EST22.006.918.058.400.00-10180.47%
TDOC230210C000230002023-02-06 10:36AM EST23.007.507.157.55+4.09+119.94%117137.50%
TDOC230210C000240002023-02-03 1:21PM EST24.008.066.106.500.00-1047165.23%
TDOC230210C000245002023-02-02 1:30PM EST24.509.555.705.950.00-201193.75%
TDOC230210C000250002023-02-01 3:08PM EST25.005.705.105.450.00-1553131.64%
TDOC230210C000255002023-01-27 3:05PM EST25.504.214.555.000.00-11131.25%
TDOC230210C000260002023-02-06 11:14AM EST26.004.664.154.45-1.24-21.02%261110.55%
TDOC230210C000265002023-02-03 2:11PM EST26.504.453.654.05-0.82-15.56%12775.00%
TDOC230210C000270002023-02-06 1:13PM EST27.003.553.203.50-1.24-25.89%618866.41%
TDOC230210C000275002023-02-06 10:48AM EST27.503.182.853.10-2.38-42.81%223282.81%
TDOC230210C000280002023-02-06 12:59PM EST28.002.692.392.59-0.88-24.65%2627874.02%
TDOC230210C000285002023-02-06 10:48AM EST28.502.282.032.25-1.29-36.13%1213679.88%
TDOC230210C000290002023-02-06 2:29PM EST29.001.671.631.85-1.00-37.45%37676.17%
TDOC230210C000295002023-02-06 1:57PM EST29.501.481.341.43-0.92-38.33%148874.02%
TDOC230210C000300002023-02-06 3:29PM EST30.000.981.061.14-1.02-51.00%5019674.41%
TDOC230210C000305002023-02-06 3:21PM EST30.500.750.820.88-1.01-57.39%6457774.22%
TDOC230210C000310002023-02-06 3:33PM EST31.000.590.630.65-0.70-54.26%27715073.83%
TDOC230210C000315002023-02-06 3:13PM EST31.500.380.460.52-0.76-66.67%31912775.20%
TDOC230210C000320002023-02-06 3:29PM EST32.000.310.340.40-0.65-67.71%18957076.56%
TDOC230210C000325002023-02-06 3:17PM EST32.500.230.250.31-0.42-64.62%8719578.13%
TDOC230210C000330002023-02-06 3:53PM EST33.000.220.190.26-0.29-56.86%30531781.25%
TDOC230210C000335002023-02-06 3:29PM EST33.500.150.140.19-0.32-68.09%7714982.03%
TDOC230210C000340002023-02-06 3:41PM EST34.000.140.110.15-0.16-53.33%5322184.57%
TDOC230210C000345002023-02-06 3:33PM EST34.500.100.090.12-0.18-64.29%718087.50%
TDOC230210C000350002023-02-06 3:39PM EST35.000.100.070.10-0.09-47.37%7737490.23%
TDOC230210C000355002023-02-06 2:06PM EST35.500.090.060.09-0.07-43.75%183594.53%
TDOC230210C000360002023-02-03 1:56PM EST36.000.150.060.090.00-2141100.78%
TDOC230210C000365002023-02-06 3:54PM EST36.500.050.050.08-0.05-50.00%102462103.91%
TDOC230210C000370002023-02-06 10:44AM EST37.000.040.040.07-0.05-55.56%666106.25%
TDOC230210C000375002023-02-06 3:59PM EST37.500.050.030.05-0.10-66.67%4064106.25%
TDOC230210C000380002023-02-06 12:27PM EST38.000.040.030.05-0.05-55.56%2141111.72%
TDOC230210C000385002023-02-06 11:17AM EST38.500.030.000.09-0.23-88.46%11118.75%
TDOC230210C000390002023-02-06 9:30AM EST39.000.040.000.04-0.11-73.33%513109.38%
TDOC230210C000400002023-02-06 1:22PM EST40.000.020.000.03-0.01-33.33%39383115.63%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC230210P000150002023-01-03 3:30PM EST15.000.210.000.030.00--11275.00%
TDOC230210P000160002023-01-11 12:11PM EST16.000.050.000.010.00-12225.00%
TDOC230210P000170002023-01-05 2:37PM EST17.000.350.000.050.00--1246.88%
TDOC230210P000180002023-01-12 10:00AM EST18.000.230.000.010.00--1187.50%
TDOC230210P000190002023-02-02 11:34AM EST19.000.020.000.010.00-18168.75%
TDOC230210P000200002023-02-02 9:30AM EST20.000.180.000.010.00-177150.00%
TDOC230210P000205002023-01-31 12:55PM EST20.500.010.000.030.00-11162.50%
TDOC230210P000210002023-01-31 11:49AM EST21.000.020.000.030.00-16153.13%
TDOC230210P000215002023-01-30 3:07PM EST21.500.030.000.030.00-3403143.75%
TDOC230210P000220002023-02-02 11:08AM EST22.000.020.000.030.00-41251134.38%
TDOC230210P000225002023-01-30 11:25AM EST22.500.050.000.030.00-23126.56%
TDOC230210P000230002023-02-06 10:01AM EST23.000.010.000.030.00-447118.75%
TDOC230210P000235002023-02-03 2:11PM EST23.500.020.000.030.00-1028110.94%
TDOC230210P000240002023-02-03 3:25PM EST24.000.030.000.020.00-760296.88%
TDOC230210P000245002023-02-06 12:02PM EST24.500.020.010.040.00-7538101.56%
TDOC230210P000250002023-02-06 12:52PM EST25.000.030.020.04+0.01+50.00%234696.88%
TDOC230210P000255002023-02-06 1:40PM EST25.500.030.030.05-0.10-76.92%117892.19%
TDOC230210P000260002023-02-06 2:37PM EST26.000.040.040.060.00-666387.50%
TDOC230210P000265002023-02-06 12:32PM EST26.500.060.050.07+0.03+100.00%420981.64%
TDOC230210P000270002023-02-06 1:07PM EST27.000.090.070.09+0.05+125.00%26121777.34%
TDOC230210P000275002023-02-06 3:35PM EST27.500.120.110.14+0.01+9.09%4711076.37%
TDOC230210P000280002023-02-06 3:45PM EST28.000.180.170.21+0.05+38.46%11742475.39%
TDOC230210P000285002023-02-06 3:34PM EST28.500.280.250.30+0.08+40.00%12569073.83%
TDOC230210P000290002023-02-06 3:49PM EST29.000.410.360.42+0.13+46.43%13810672.46%
TDOC230210P000295002023-02-06 3:18PM EST29.500.640.520.58+0.24+60.00%58016171.88%
TDOC230210P000300002023-02-06 3:58PM EST30.000.770.730.78+0.31+67.39%14637071.68%
TDOC230210P000305002023-02-06 3:01PM EST30.501.070.971.06+0.43+67.19%654472.27%
TDOC230210P000310002023-02-06 3:28PM EST31.001.521.271.34+0.63+70.79%813271.88%
TDOC230210P000315002023-02-06 3:11PM EST31.501.821.571.71+0.77+73.33%5910871.68%
TDOC230210P000320002023-02-06 2:44PM EST32.002.091.992.11+0.65+45.14%2225275.59%
TDOC230210P000325002023-02-06 11:08AM EST32.502.122.382.52+0.35+19.77%153475.78%
TDOC230210P000330002023-02-06 9:43AM EST33.002.702.722.99+0.59+27.96%212673.44%
TDOC230210P000335002023-02-06 11:02AM EST33.503.053.253.50+0.86+39.27%65284.96%
TDOC230210P000340002023-02-06 3:15PM EST34.004.103.703.90+1.40+51.85%245180.86%
TDOC230210P000345002023-02-03 10:14AM EST34.503.854.104.45+1.37+55.24%56483.20%
TDOC230210P000350002023-02-06 11:35AM EST35.004.104.604.95+0.55+15.49%12590.23%
TDOC230210P000360002023-02-02 10:48AM EST36.002.575.556.000.00--72103.13%
TDOC230210P000365002023-02-02 10:46AM EST36.502.836.006.350.00--11126.56%
TDOC230210P000370002023-02-03 1:54PM EST37.005.286.506.850.00-12133.20%
TDOC230210P000380002023-02-02 9:43AM EST38.004.757.507.900.00--1790.63%