Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220930C00027000 | 2022-09-23 3:57PM EDT | 27.00 | 1.23 | 1.22 | 1.31 | -0.49 | -28.49% | 91 | 22 | 85.94% |
| TDOC220930C00028000 | 2022-09-23 3:24PM EDT | 28.00 | 0.72 | 0.78 | 0.85 | -0.62 | -46.27% | 110 | 606 | 83.30% |
| TDOC220930C00028500 | 2022-09-23 3:31PM EDT | 28.50 | 0.62 | 0.61 | 0.68 | -0.34 | -35.42% | 30 | 85 | 82.62% |
| TDOC220930C00029000 | 2022-09-23 3:26PM EDT | 29.00 | 0.43 | 0.47 | 0.52 | -0.57 | -57.00% | 212 | 110 | 81.45% |
| TDOC220930C00029500 | 2022-09-23 3:43PM EDT | 29.50 | 0.40 | 0.35 | 0.39 | -0.40 | -50.00% | 50 | 105 | 80.08% |
| TDOC220930C00030000 | 2022-09-23 3:45PM EDT | 30.00 | 0.28 | 0.26 | 0.31 | -0.29 | -50.88% | 144 | 452 | 80.27% |
| TDOC220930C00031000 | 2022-09-23 3:56PM EDT | 31.00 | 0.15 | 0.14 | 0.17 | -0.22 | -59.46% | 94 | 100 | 79.30% |
| TDOC220930C00031500 | 2022-09-23 11:37AM EDT | 31.50 | 0.11 | 0.11 | 0.13 | -0.20 | -64.52% | 6 | 47 | 80.47% |
| TDOC220930C00032000 | 2022-09-23 3:14PM EDT | 32.00 | 0.06 | 0.08 | 0.10 | -0.14 | -70.00% | 19 | 222 | 80.86% |
| TDOC220930C00032500 | 2022-09-23 2:50PM EDT | 32.50 | 0.06 | 0.06 | 0.08 | -0.28 | -82.35% | 16 | 249 | 82.03% |
| TDOC220930C00033000 | 2022-09-23 11:38AM EDT | 33.00 | 0.06 | 0.04 | 0.09 | -0.07 | -53.85% | 2 | 75 | 85.94% |
| TDOC220930C00033500 | 2022-09-23 11:09AM EDT | 33.50 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 3 | 117 | 83.20% |
| TDOC220930C00034000 | 2022-09-23 12:50PM EDT | 34.00 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 3 | 176 | 91.41% |
| TDOC220930C00034500 | 2022-09-23 2:28PM EDT | 34.50 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 6 | 45 | 93.75% |
| TDOC220930C00035000 | 2022-09-23 3:03PM EDT | 35.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 4 | 174 | 92.19% |
| TDOC220930C00035500 | 2022-09-21 3:31PM EDT | 35.50 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 191 | 90.63% |
| TDOC220930C00036000 | 2022-09-23 2:50PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 106 | 95.31% |
| TDOC220930C00036500 | 2022-09-23 12:09PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 1 | 26 | 95.31% |
| TDOC220930C00037000 | 2022-09-22 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 5 | 115 | 98.44% |
| TDOC220930C00037500 | 2022-09-20 2:53PM EDT | 37.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 101.56% |
| TDOC220930C00038000 | 2022-09-23 1:48PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 5 | 32 | 106.25% |
| TDOC220930C00038500 | 2022-09-19 10:58AM EDT | 38.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 14 | 109.38% |
| TDOC220930C00039000 | 2022-09-22 11:37AM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 120.31% |
| TDOC220930C00040000 | 2022-09-22 11:23AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 30 | 181 | 118.75% |
| TDOC220930C00041000 | 2022-09-19 2:05PM EDT | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 125.00% |
| TDOC220930C00042000 | 2022-09-23 1:29PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 61 | 125.00% |
| TDOC220930C00043000 | 2022-09-19 2:44PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 137.50% |
| TDOC220930C00044000 | 2022-09-19 2:44PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 143.75% |
| TDOC220930C00045000 | 2022-09-19 10:22AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 148.44% |
| TDOC220930C00046000 | 2022-09-21 12:42PM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 153.13% |
| TDOC220930C00047000 | 2022-09-21 12:42PM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 159.38% |
| TDOC220930C00048000 | 2022-09-13 10:27AM EDT | 48.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 165.63% |
| TDOC220930C00050000 | 2022-09-20 10:16AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 201 | 175.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220930P00020000 | 2022-09-23 2:45PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 740 | 96.88% |
| TDOC220930P00022000 | 2022-09-23 2:29PM EDT | 22.00 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 3 | 38 | 94.14% |
| TDOC220930P00023000 | 2022-09-23 3:54PM EDT | 23.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 10 | 61 | 90.23% |
| TDOC220930P00024000 | 2022-09-23 3:27PM EDT | 24.00 | 0.33 | 0.25 | 0.30 | +0.14 | +73.68% | 50 | 41 | 87.50% |
| TDOC220930P00025000 | 2022-09-23 3:54PM EDT | 25.00 | 0.50 | 0.45 | 0.51 | +0.11 | +28.21% | 85 | 103 | 85.16% |
| TDOC220930P00026000 | 2022-09-23 3:07PM EDT | 26.00 | 0.84 | 0.74 | 0.82 | +0.28 | +50.00% | 72 | 156 | 82.23% |
| TDOC220930P00027000 | 2022-09-23 3:54PM EDT | 27.00 | 1.25 | 1.18 | 1.25 | +0.52 | +71.23% | 72 | 296 | 80.47% |
| TDOC220930P00027500 | 2022-09-23 3:59PM EDT | 27.50 | 1.45 | 1.41 | 1.51 | +0.36 | +33.03% | 28 | 51 | 78.22% |
| TDOC220930P00028000 | 2022-09-23 2:42PM EDT | 28.00 | 2.19 | 1.69 | 1.83 | +0.99 | +82.50% | 37 | 210 | 77.34% |
| TDOC220930P00028500 | 2022-09-23 3:44PM EDT | 28.50 | 2.10 | 2.02 | 2.16 | +0.70 | +50.00% | 38 | 91 | 76.37% |
| TDOC220930P00029000 | 2022-09-23 3:56PM EDT | 29.00 | 2.50 | 2.37 | 2.52 | +0.83 | +49.70% | 21 | 218 | 75.00% |
| TDOC220930P00029500 | 2022-09-23 10:03AM EDT | 29.50 | 2.89 | 2.68 | 2.92 | +0.82 | +39.61% | 7 | 197 | 70.70% |
| TDOC220930P00030000 | 2022-09-23 1:18PM EDT | 30.00 | 3.80 | 3.15 | 3.30 | +1.55 | +68.89% | 122 | 456 | 70.70% |
| TDOC220930P00030500 | 2022-09-23 3:57PM EDT | 30.50 | 3.70 | 3.60 | 3.80 | +2.15 | +138.71% | 1 | 34 | 74.61% |
| TDOC220930P00031000 | 2022-09-23 3:18PM EDT | 31.00 | 4.55 | 4.05 | 4.25 | +0.98 | +27.45% | 14 | 121 | 74.22% |
| TDOC220930P00031500 | 2022-09-23 10:48AM EDT | 31.50 | 4.44 | 4.45 | 4.85 | +0.57 | +14.73% | 1 | 46 | 80.47% |
| TDOC220930P00032000 | 2022-09-23 3:18PM EDT | 32.00 | 5.51 | 4.95 | 5.15 | +2.53 | +84.90% | 26 | 150 | 60.94% |
| TDOC220930P00032500 | 2022-09-22 11:10AM EDT | 32.50 | 4.80 | 5.35 | 5.70 | 0.00 | - | 9 | 10 | 100.20% |
| TDOC220930P00033000 | 2022-09-23 12:16PM EDT | 33.00 | 6.28 | 5.90 | 6.15 | +0.92 | +17.16% | 9 | 66 | 97.66% |
| TDOC220930P00033500 | 2022-09-19 10:14AM EDT | 33.50 | 4.34 | 6.35 | 6.60 | 0.00 | - | 10 | 7 | 92.19% |
| TDOC220930P00034000 | 2022-09-21 3:08PM EDT | 34.00 | 6.37 | 6.90 | 7.10 | +2.20 | +52.76% | 2 | 60 | 96.88% |
| TDOC220930P00034500 | 2022-09-15 12:00PM EDT | 34.50 | 3.33 | 7.35 | 7.70 | 0.00 | - | - | 10 | 122.66% |
| TDOC220930P00035000 | 2022-09-21 12:05PM EDT | 35.00 | 5.43 | 7.80 | 8.25 | 0.00 | - | 5 | 25 | 136.13% |
| TDOC220930P00035500 | 2022-09-23 3:44PM EDT | 35.50 | 8.49 | 8.30 | 8.70 | +4.22 | +98.83% | 2 | 2 | 133.20% |
| TDOC220930P00036000 | 2022-09-23 2:40PM EDT | 36.00 | 9.65 | 8.75 | 9.25 | +1.64 | +20.47% | 2 | 11 | 146.48% |
| TDOC220930P00036500 | 2022-09-23 10:17AM EDT | 36.50 | 9.47 | 9.30 | 9.60 | +2.91 | +44.36% | 9 | 9 | 119.92% |
| TDOC220930P00037000 | 2022-09-23 10:36AM EDT | 37.00 | 9.91 | 9.80 | 10.25 | +2.88 | +40.97% | 5 | 11 | 156.64% |
| TDOC220930P00038000 | 2022-09-21 3:10PM EDT | 38.00 | 8.00 | 10.75 | 11.15 | 0.00 | - | 1 | 28 | 146.09% |
| TDOC220930P00039000 | 2022-08-26 1:35PM EDT | 39.00 | 7.44 | 11.75 | 12.25 | 0.00 | - | 2 | 6 | 175.39% |
| TDOC220930P00040000 | 2022-09-20 10:12AM EDT | 40.00 | 10.27 | 12.85 | 13.10 | 0.00 | - | 1 | 4 | 148.44% |
| TDOC220930P00041000 | 2022-09-22 9:38AM EDT | 41.00 | 12.80 | 13.85 | 14.40 | 0.00 | - | 1 | 2 | 163.67% |
| TDOC220930P00042000 | 2022-08-30 10:17AM EDT | 42.00 | 10.87 | 14.80 | 15.15 | 0.00 | - | - | 2 | 178.13% |
| TDOC220930P00043000 | 2022-09-07 10:20AM EDT | 43.00 | 14.01 | 15.75 | 16.15 | 0.00 | - | 3 | 1 | 185.94% |
| TDOC220930P00045000 | 2022-08-12 1:20PM EDT | 45.00 | 6.90 | 11.45 | 12.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
