Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220204C00040000 | 2022-01-21 12:09PM EST | 40.00 | 36.08 | 28.50 | 31.55 | 0.00 | - | 2 | 2 | 323.24% |
| TDOC220204C00050000 | 2022-01-24 3:04PM EST | 50.00 | 23.80 | 18.35 | 21.90 | 0.00 | - | - | 8 | 237.89% |
| TDOC220204C00055000 | 2022-01-26 6:12PM EST | 55.00 | 14.90 | 13.65 | 16.20 | 0.00 | - | - | 3 | 153.52% |
| TDOC220204C00060000 | 2022-01-25 11:53AM EST | 60.00 | 13.35 | 8.90 | 11.10 | 0.00 | - | - | 5 | 107.62% |
| TDOC220204C00065000 | 2022-01-28 12:41PM EST | 65.00 | 6.45 | 6.25 | 6.80 | +1.65 | +34.37% | 11 | 59 | 83.15% |
| TDOC220204C00070000 | 2022-01-28 3:59PM EST | 70.00 | 3.30 | 3.10 | 3.40 | +0.90 | +37.50% | 86 | 141 | 78.56% |
| TDOC220204C00071000 | 2022-01-28 3:56PM EST | 71.00 | 2.70 | 2.47 | 2.90 | +0.75 | +38.46% | 70 | 45 | 76.22% |
| TDOC220204C00072000 | 2022-01-28 3:43PM EST | 72.00 | 2.02 | 2.00 | 2.50 | -0.13 | -6.05% | 76 | 181 | 75.83% |
| TDOC220204C00073000 | 2022-01-28 2:30PM EST | 73.00 | 1.38 | 1.68 | 2.11 | -0.01 | -0.72% | 422 | 82 | 76.27% |
| TDOC220204C00074000 | 2022-01-28 3:59PM EST | 74.00 | 1.56 | 1.34 | 1.80 | +0.41 | +35.65% | 66 | 113 | 76.17% |
| TDOC220204C00075000 | 2022-01-28 3:58PM EST | 75.00 | 1.35 | 1.23 | 1.45 | +0.36 | +36.36% | 161 | 156 | 77.59% |
| TDOC220204C00076000 | 2022-01-28 3:56PM EST | 76.00 | 1.06 | 1.00 | 1.20 | +0.21 | +24.71% | 29 | 120 | 77.64% |
| TDOC220204C00077000 | 2022-01-28 3:58PM EST | 77.00 | 0.91 | 0.81 | 1.00 | +0.21 | +30.00% | 291 | 102 | 77.93% |
| TDOC220204C00078000 | 2022-01-28 3:58PM EST | 78.00 | 0.66 | 0.44 | 0.90 | +0.03 | +4.76% | 80 | 75 | 75.49% |
| TDOC220204C00079000 | 2022-01-28 3:28PM EST | 79.00 | 0.50 | 0.50 | 0.73 | -0.09 | -15.25% | 76 | 96 | 79.10% |
| TDOC220204C00080000 | 2022-01-28 3:58PM EST | 80.00 | 0.50 | 0.47 | 0.52 | +0.05 | +11.11% | 296 | 1,180 | 79.20% |
| TDOC220204C00081000 | 2022-01-28 3:15PM EST | 81.00 | 0.32 | 0.33 | 0.51 | -0.11 | -25.58% | 37 | 298 | 80.57% |
| TDOC220204C00082000 | 2022-01-28 3:58PM EST | 82.00 | 0.29 | 0.29 | 0.42 | -0.01 | -3.33% | 33 | 396 | 81.84% |
| TDOC220204C00083000 | 2022-01-28 3:49PM EST | 83.00 | 0.24 | 0.22 | 0.45 | -0.06 | -20.00% | 18 | 67 | 85.25% |
| TDOC220204C00084000 | 2022-01-28 3:07PM EST | 84.00 | 0.20 | 0.04 | 0.28 | +0.01 | +5.26% | 27 | 90 | 76.37% |
| TDOC220204C00085000 | 2022-01-28 2:39PM EST | 85.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 33 | 163 | 81.84% |
| TDOC220204C00086000 | 2022-01-28 3:30PM EST | 86.00 | 0.14 | 0.12 | 0.16 | -0.57 | -80.28% | 12 | 31 | 82.23% |
| TDOC220204C00087000 | 2022-01-28 1:23PM EST | 87.00 | 0.15 | 0.09 | 0.30 | -0.01 | -6.25% | 7 | 23 | 91.60% |
| TDOC220204C00088000 | 2022-01-28 3:59PM EST | 88.00 | 0.14 | 0.10 | 0.41 | -0.19 | -57.58% | 5 | 19 | 100.78% |
| TDOC220204C00089000 | 2022-01-28 12:29PM EST | 89.00 | 0.15 | 0.03 | 0.18 | -0.30 | -66.67% | 3 | 29 | 88.67% |
| TDOC220204C00090000 | 2022-01-28 3:46PM EST | 90.00 | 0.06 | 0.03 | 0.13 | -0.10 | -62.50% | 31 | 188 | 88.28% |
| TDOC220204C00091000 | 2022-01-28 2:47PM EST | 91.00 | 0.07 | 0.05 | 0.41 | -0.19 | -73.08% | 2 | 31 | 109.96% |
| TDOC220204C00092000 | 2022-01-28 12:10PM EST | 92.00 | 0.12 | 0.01 | 0.25 | +0.02 | +20.00% | 1 | 70 | 102.34% |
| TDOC220204C00093000 | 2022-01-26 3:14PM EST | 93.00 | 0.22 | 0.02 | 0.20 | 0.00 | - | 2 | 16 | 102.73% |
| TDOC220204C00094000 | 2022-01-26 1:10PM EST | 94.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 79 | 98.83% |
| TDOC220204C00095000 | 2022-01-28 1:03PM EST | 95.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 3 | 442 | 99.61% |
| TDOC220204C00096000 | 2022-01-27 12:16PM EST | 96.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 55 | 103.91% |
| TDOC220204C00097000 | 2022-01-28 1:08PM EST | 97.00 | 0.04 | 0.01 | 0.09 | -0.08 | -66.67% | 1 | 10 | 103.13% |
| TDOC220204C00098000 | 2022-01-28 11:10AM EST | 98.00 | 0.05 | 0.01 | 0.17 | -0.58 | -92.06% | 25 | 42 | 114.84% |
| TDOC220204C00099000 | 2022-01-21 11:19AM EST | 99.00 | 0.32 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 109.77% |
| TDOC220204C00100000 | 2022-01-28 11:31AM EST | 100.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 6 | 94 | 107.81% |
| TDOC220204C00101000 | 2022-01-28 11:21AM EST | 101.00 | 0.03 | 0.01 | 0.36 | -0.32 | -91.43% | 10 | 8 | 138.28% |
| TDOC220204C00102000 | 2022-01-27 9:50AM EST | 102.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 84 | 139.84% |
| TDOC220204C00103000 | 2022-01-26 3:06PM EST | 103.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 1 | 5 | 149.80% |
| TDOC220204C00104000 | 2022-01-18 10:39AM EST | 104.00 | 0.32 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 148.44% |
| TDOC220204C00105000 | 2022-01-27 12:02PM EST | 105.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 11 | 28 | 148.83% |
| TDOC220204C00106000 | 2022-01-27 12:21PM EST | 106.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 164.84% |
| TDOC220204C00110000 | 2022-01-21 3:24PM EST | 110.00 | 0.44 | 0.00 | 0.36 | 0.00 | - | 1 | 10 | 163.28% |
| TDOC220204C00115000 | 2022-01-14 12:10PM EST | 115.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 175.39% |
| TDOC220204C00120000 | 2022-01-24 9:59AM EST | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 187.50% |
| TDOC220204C00130000 | 2022-01-21 1:12PM EST | 130.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 210.16% |
| TDOC220204C00135000 | 2022-01-19 10:06AM EST | 135.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | 9 | 46 | 229.69% |
Opzioni Putper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220204P00040000 | 2022-01-25 12:04PM EST | 40.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 1 | 159.38% |
| TDOC220204P00045000 | 2022-01-28 10:09AM EST | 45.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 71 | 142.97% |
| TDOC220204P00050000 | 2022-01-28 10:25AM EST | 50.00 | 0.11 | 0.02 | 0.12 | -0.06 | -35.29% | 2 | 21 | 119.53% |
| TDOC220204P00055000 | 2022-01-28 3:45PM EST | 55.00 | 0.22 | 0.09 | 0.23 | -0.20 | -47.62% | 67 | 1,145 | 104.30% |
| TDOC220204P00060000 | 2022-01-28 3:59PM EST | 60.00 | 0.53 | 0.45 | 0.64 | -0.58 | -52.25% | 90 | 177 | 99.51% |
| TDOC220204P00065000 | 2022-01-28 3:58PM EST | 65.00 | 1.25 | 1.25 | 1.46 | -1.24 | -49.80% | 93 | 245 | 90.82% |
| TDOC220204P00070000 | 2022-01-28 3:58PM EST | 70.00 | 3.09 | 2.86 | 3.10 | -1.81 | -36.94% | 85 | 136 | 81.93% |
| TDOC220204P00071000 | 2022-01-28 3:50PM EST | 71.00 | 3.90 | 3.35 | 3.65 | +0.05 | +1.30% | 30 | 456 | 81.74% |
| TDOC220204P00072000 | 2022-01-28 3:56PM EST | 72.00 | 4.10 | 3.90 | 4.20 | -1.85 | -31.09% | 18 | 60 | 81.05% |
| TDOC220204P00073000 | 2022-01-28 1:37PM EST | 73.00 | 5.00 | 4.50 | 4.85 | -1.80 | -26.47% | 15 | 68 | 81.05% |
| TDOC220204P00074000 | 2022-01-28 3:38PM EST | 74.00 | 5.70 | 4.95 | 5.50 | -1.60 | -21.92% | 12 | 76 | 77.73% |
| TDOC220204P00075000 | 2022-01-28 3:48PM EST | 75.00 | 6.80 | 5.55 | 6.90 | -1.65 | -19.53% | 23 | 165 | 85.94% |
| TDOC220204P00076000 | 2022-01-28 3:55PM EST | 76.00 | 7.28 | 6.60 | 7.60 | -2.02 | -21.72% | 6 | 108 | 89.94% |
| TDOC220204P00077000 | 2022-01-28 12:11PM EST | 77.00 | 6.40 | 7.40 | 8.30 | -3.35 | -34.36% | 14 | 156 | 89.45% |
| TDOC220204P00078000 | 2022-01-28 12:04PM EST | 78.00 | 7.55 | 7.80 | 9.50 | -3.76 | -33.24% | 15 | 79 | 89.45% |
| TDOC220204P00079000 | 2022-01-28 2:02PM EST | 79.00 | 10.05 | 8.30 | 10.40 | +3.65 | +57.03% | 1 | 8 | 84.57% |
| TDOC220204P00080000 | 2022-01-28 2:31PM EST | 80.00 | 12.30 | 9.50 | 11.20 | +3.05 | +32.97% | 8 | 467 | 90.33% |
| TDOC220204P00081000 | 2022-01-28 11:27AM EST | 81.00 | 11.29 | 10.60 | 11.95 | +1.57 | +16.15% | 2 | 18 | 92.77% |
| TDOC220204P00082000 | 2022-01-28 1:30PM EST | 82.00 | 12.67 | 10.80 | 13.95 | +1.30 | +11.43% | 2 | 42 | 102.44% |
| TDOC220204P00083000 | 2022-01-28 1:53PM EST | 83.00 | 14.10 | 11.90 | 14.15 | +1.36 | +10.68% | 8 | 69 | 90.63% |
| TDOC220204P00084000 | 2022-01-28 11:09AM EST | 84.00 | 15.09 | 12.10 | 14.75 | +1.87 | +14.15% | 1 | 12 | 128.37% |
| TDOC220204P00085000 | 2022-01-27 12:12PM EST | 85.00 | 15.46 | 14.55 | 15.75 | 0.00 | - | 1 | 65 | 106.84% |
| TDOC220204P00086000 | 2022-01-28 11:19AM EST | 86.00 | 16.40 | 14.75 | 17.20 | +1.30 | +8.61% | 5 | 11 | 101.17% |
| TDOC220204P00087000 | 2022-01-28 2:02PM EST | 87.00 | 17.43 | 15.40 | 18.80 | +2.73 | +18.57% | 3 | 9 | 113.18% |
| TDOC220204P00088000 | 2022-01-28 11:16AM EST | 88.00 | 17.20 | 17.25 | 19.30 | -3.26 | -15.93% | 2 | 9 | 127.15% |
| TDOC220204P00089000 | 2022-01-28 10:05AM EST | 89.00 | 21.95 | 17.80 | 20.70 | +6.23 | +39.63% | 10 | 18 | 130.37% |
| TDOC220204P00090000 | 2022-01-28 12:26PM EST | 90.00 | 19.08 | 18.05 | 21.55 | -1.37 | -6.70% | 12 | 511 | 103.32% |
| TDOC220204P00091000 | 2022-01-24 12:07PM EST | 91.00 | 23.50 | 19.85 | 22.50 | 0.00 | - | 1 | 5 | 134.67% |
| TDOC220204P00092000 | 2022-01-28 1:58PM EST | 92.00 | 22.50 | 20.85 | 23.60 | +2.76 | +13.98% | 3 | 21 | 141.70% |
| TDOC220204P00093000 | 2022-01-28 12:05PM EST | 93.00 | 21.88 | 21.95 | 24.50 | -0.60 | -2.67% | 2 | 16 | 145.80% |
| TDOC220204P00094000 | 2022-01-10 2:34PM EST | 94.00 | 15.20 | 22.35 | 25.65 | 0.00 | - | 10 | 53 | 135.06% |
| TDOC220204P00095000 | 2022-01-28 12:06PM EST | 95.00 | 23.81 | 24.00 | 26.70 | -1.14 | -4.57% | 2 | 17 | 160.94% |
| TDOC220204P00096000 | 2022-01-24 12:42PM EST | 96.00 | 27.95 | 24.60 | 27.70 | 0.00 | - | 4 | 26 | 152.93% |
| TDOC220204P00097000 | 2022-01-26 3:03PM EST | 97.00 | 26.71 | 26.15 | 28.50 | 0.00 | - | 1 | 14 | 167.38% |
| TDOC220204P00098000 | 2022-01-24 3:11PM EST | 98.00 | 24.50 | 26.35 | 29.35 | 0.00 | - | 2 | 7 | 136.13% |
| TDOC220204P00099000 | 2022-01-26 3:03PM EST | 99.00 | 27.88 | 27.35 | 30.65 | 0.00 | - | 1 | 2 | 152.93% |
| TDOC220204P00100000 | 2022-01-21 3:43PM EST | 100.00 | 26.25 | 28.55 | 31.60 | 0.00 | - | 11 | 32 | 162.11% |
| TDOC220204P00103000 | 2022-01-24 3:00PM EST | 103.00 | 29.50 | 31.70 | 34.70 | 0.00 | - | 2 | 3 | 181.25% |
| TDOC220204P00104000 | 2022-01-07 9:38AM EST | 104.00 | 21.75 | 32.65 | 35.65 | 0.00 | - | 1 | 1 | 181.05% |
| TDOC220204P00105000 | 2022-01-24 3:20PM EST | 105.00 | 36.29 | 33.75 | 36.65 | 0.00 | - | 3 | 3 | 187.89% |
| TDOC220204P00110000 | 2022-01-26 1:57PM EST | 110.00 | 34.90 | 38.80 | 41.55 | 0.00 | - | 10 | 10 | 202.05% |
| TDOC220204P00115000 | 2022-01-19 12:58PM EST | 115.00 | 36.54 | 43.60 | 46.70 | 0.00 | - | 9 | 0 | 215.04% |
| TDOC220204P00120000 | 2022-01-26 11:29AM EST | 120.00 | 46.51 | 48.30 | 51.75 | 0.00 | - | 1 | 0 | 217.77% |
| TDOC220204P00125000 | 2022-01-21 2:45PM EST | 125.00 | 51.25 | 53.80 | 56.75 | 0.00 | - | 1 | 1 | 251.95% |
| TDOC220204P00135000 | 2022-01-20 12:10PM EST | 135.00 | 55.00 | 63.00 | 66.60 | 0.00 | - | 1 | 0 | 225.00% |
© 2022 Yahoo. Tutti i diritti riservati.
