TDOC - Teladoc Health, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230609C00016000 | 2023-05-16 12:29PM EDT | 16.00 | 8.25 | 8.70 | 8.80 | 0.00 | - | - | 2 | 326.56% |
| TDOC230609C00017000 | 2023-05-23 12:36PM EDT | 17.00 | 7.60 | 7.70 | 7.80 | 0.00 | - | - | 1 | 287.50% |
| TDOC230609C00018000 | 2023-05-24 2:54PM EDT | 18.00 | 5.30 | 6.70 | 6.80 | 0.00 | - | - | 1 | 250.00% |
| TDOC230609C00019000 | 2023-06-08 9:45AM EDT | 19.00 | 5.81 | 5.65 | 5.80 | +0.11 | +1.93% | 2 | 15 | 196.88% |
| TDOC230609C00020000 | 2023-06-08 10:53AM EDT | 20.00 | 4.61 | 4.70 | 4.75 | -1.24 | -21.20% | 10 | 11 | 164.06% |
| TDOC230609C00021000 | 2023-05-22 11:38AM EDT | 21.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 6 | 8 | 144.53% |
| TDOC230609C00022000 | 2023-06-07 11:04AM EDT | 22.00 | 3.22 | 2.63 | 2.77 | 0.00 | - | 10 | 18 | 85.94% |
| TDOC230609C00022500 | 2023-06-08 10:11AM EDT | 22.50 | 1.99 | 2.18 | 2.24 | -0.30 | -13.10% | 1 | 60 | 77.34% |
| TDOC230609C00023000 | 2023-06-08 11:07AM EDT | 23.00 | 1.67 | 1.71 | 1.75 | -0.75 | -30.99% | 16 | 157 | 70.31% |
| TDOC230609C00023500 | 2023-06-07 3:40PM EDT | 23.50 | 1.56 | 1.24 | 1.31 | 0.00 | - | 20 | 99 | 65.63% |
| TDOC230609C00024000 | 2023-06-08 10:22AM EDT | 24.00 | 0.73 | 0.78 | 0.83 | -0.46 | -38.66% | 14 | 508 | 51.56% |
| TDOC230609C00024500 | 2023-06-08 11:07AM EDT | 24.50 | 0.41 | 0.41 | 0.46 | -0.52 | -55.91% | 68 | 597 | 50.00% |
| TDOC230609C00025000 | 2023-06-08 10:59AM EDT | 25.00 | 0.18 | 0.18 | 0.21 | -0.27 | -60.00% | 55 | 840 | 47.27% |
| TDOC230609C00025500 | 2023-06-08 11:09AM EDT | 25.50 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 25 | 419 | 46.88% |
| TDOC230609C00026000 | 2023-06-08 10:35AM EDT | 26.00 | 0.02 | 0.03 | 0.04 | -0.11 | -84.62% | 9 | 361 | 50.78% |
| TDOC230609C00026500 | 2023-06-07 3:21PM EDT | 26.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 112 | 184 | 50.00% |
| TDOC230609C00027000 | 2023-06-07 2:19PM EDT | 27.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 182 | 65.63% |
| TDOC230609C00027500 | 2023-06-08 10:55AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 71 | 65.63% |
| TDOC230609C00028000 | 2023-06-08 10:59AM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 210 | 85.94% |
| TDOC230609C00028500 | 2023-06-07 9:52AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 166 | 90.63% |
| TDOC230609C00029000 | 2023-06-05 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 32 | 98.44% |
| TDOC230609C00030000 | 2023-06-06 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 65 | 115.63% |
| TDOC230609C00031000 | 2023-05-22 3:56PM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 19 | 16 | 134.38% |
| TDOC230609C00032000 | 2023-05-25 9:37AM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 150.00% |
| TDOC230609C00033000 | 2023-05-10 10:51AM EDT | 33.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 19 | 165.63% |
| TDOC230609C00035000 | 2023-05-09 1:50PM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 60 | 30 | 203.13% |
| TDOC230609C00036000 | 2023-05-12 1:15PM EDT | 36.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 215.63% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230609P00016000 | 2023-05-31 2:02PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 50 | 256.25% |
| TDOC230609P00017000 | 2023-05-25 1:44PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 225.00% |
| TDOC230609P00017500 | 2023-05-31 12:23PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 26 | 209.38% |
| TDOC230609P00018000 | 2023-05-31 2:00PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 37 | 193.75% |
| TDOC230609P00018500 | 2023-05-25 3:03PM EDT | 18.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 178.13% |
| TDOC230609P00019000 | 2023-05-31 2:22PM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 21 | 165.63% |
| TDOC230609P00019500 | 2023-06-06 10:40AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 65 | 150.00% |
| TDOC230609P00020000 | 2023-06-06 10:53AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 83 | 135.94% |
| TDOC230609P00020500 | 2023-06-06 10:24AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 106.25% |
| TDOC230609P00021000 | 2023-06-08 10:47AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 432 | 93.75% |
| TDOC230609P00021500 | 2023-06-07 11:03AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 156 | 89.06% |
| TDOC230609P00022000 | 2023-06-07 11:58AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 371 | 75.00% |
| TDOC230609P00022500 | 2023-06-07 1:39PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,051 | 62.50% |
| TDOC230609P00023000 | 2023-06-08 10:20AM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 145 | 54.69% |
| TDOC230609P00023500 | 2023-06-07 12:21PM EDT | 23.50 | 0.05 | 0.02 | 0.03 | +0.03 | +150.00% | 29 | 93 | 46.88% |
| TDOC230609P00024000 | 2023-06-08 10:14AM EDT | 24.00 | 0.11 | 0.06 | 0.08 | +0.04 | +57.14% | 15 | 503 | 42.97% |
| TDOC230609P00024500 | 2023-06-08 10:44AM EDT | 24.50 | 0.23 | 0.18 | 0.21 | +0.05 | +27.78% | 126 | 260 | 40.23% |
| TDOC230609P00025000 | 2023-06-08 11:01AM EDT | 25.00 | 0.51 | 0.43 | 0.47 | +0.19 | +59.38% | 28 | 279 | 38.28% |
| TDOC230609P00025500 | 2023-06-08 9:37AM EDT | 25.50 | 0.98 | 0.81 | 0.86 | +0.61 | +164.86% | 2 | 139 | 37.50% |
| TDOC230609P00026000 | 2023-06-07 10:36AM EDT | 26.00 | 0.72 | 1.26 | 1.32 | 0.00 | - | 19 | 26 | 25.00% |
| TDOC230609P00026500 | 2023-06-07 12:08PM EDT | 26.50 | 1.06 | 1.77 | 1.87 | 0.00 | - | 14 | 18 | 69.53% |
| TDOC230609P00027000 | 2023-06-07 2:18PM EDT | 27.00 | 1.79 | 2.24 | 2.36 | 0.00 | - | 44 | 39 | 78.91% |
| TDOC230609P00027500 | 2023-06-07 2:19PM EDT | 27.50 | 2.30 | 2.71 | 2.87 | 0.00 | - | 1 | 1 | 95.31% |
| TDOC230609P00028000 | 2023-06-08 10:48AM EDT | 28.00 | 3.40 | 3.25 | 3.35 | -0.30 | -8.11% | 20 | 17 | 96.88% |
| TDOC230609P00029000 | 2023-05-25 11:21AM EDT | 29.00 | 6.27 | 4.20 | 4.35 | 0.00 | - | 4 | 0 | 118.75% |
| TDOC230609P00030000 | 2023-05-25 10:52AM EDT | 30.00 | 7.12 | 5.20 | 5.45 | 0.00 | - | 1 | 0 | 106.25% |
| TDOC230609P00031000 | 2023-05-25 10:24AM EDT | 31.00 | 8.21 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC230609P00032000 | 2023-05-25 10:48AM EDT | 32.00 | 9.13 | 7.15 | 7.40 | 0.00 | - | - | 0 | 207.03% |
| TDOC230609P00033000 | 2023-05-01 1:39PM EDT | 33.00 | 6.35 | 9.70 | 10.00 | 0.00 | - | - | 0 | 538.48% |
© 2023 Yahoo. Tutti i diritti riservati.