Italia markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,97-0,99 (-3,54%)
Alla chiusura: 04:00PM EDT
27,29 +0,32 (+1,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC220930C000270002022-09-23 3:57PM EDT27.001.231.221.31-0.49-28.49%912285.94%
TDOC220930C000280002022-09-23 3:24PM EDT28.000.720.780.85-0.62-46.27%11060683.30%
TDOC220930C000285002022-09-23 3:31PM EDT28.500.620.610.68-0.34-35.42%308582.62%
TDOC220930C000290002022-09-23 3:26PM EDT29.000.430.470.52-0.57-57.00%21211081.45%
TDOC220930C000295002022-09-23 3:43PM EDT29.500.400.350.39-0.40-50.00%5010580.08%
TDOC220930C000300002022-09-23 3:45PM EDT30.000.280.260.31-0.29-50.88%14445280.27%
TDOC220930C000310002022-09-23 3:56PM EDT31.000.150.140.17-0.22-59.46%9410079.30%
TDOC220930C000315002022-09-23 11:37AM EDT31.500.110.110.13-0.20-64.52%64780.47%
TDOC220930C000320002022-09-23 3:14PM EDT32.000.060.080.10-0.14-70.00%1922280.86%
TDOC220930C000325002022-09-23 2:50PM EDT32.500.060.060.08-0.28-82.35%1624982.03%
TDOC220930C000330002022-09-23 11:38AM EDT33.000.060.040.09-0.07-53.85%27585.94%
TDOC220930C000335002022-09-23 11:09AM EDT33.500.030.030.05-0.10-76.92%311783.20%
TDOC220930C000340002022-09-23 12:50PM EDT34.000.030.030.07-0.06-66.67%317691.41%
TDOC220930C000345002022-09-23 2:28PM EDT34.500.020.020.07-0.06-75.00%64593.75%
TDOC220930C000350002022-09-23 3:03PM EDT35.000.020.010.05-0.05-71.43%417492.19%
TDOC220930C000355002022-09-21 3:31PM EDT35.500.100.010.030.00-1019190.63%
TDOC220930C000360002022-09-23 2:50PM EDT36.000.020.010.03-0.02-50.00%810695.31%
TDOC220930C000365002022-09-23 12:09PM EDT36.500.010.000.03-0.10-90.91%12695.31%
TDOC220930C000370002022-09-22 10:20AM EDT37.000.050.000.03+0.01+25.00%511598.44%
TDOC220930C000375002022-09-20 2:53PM EDT37.500.090.000.030.00-18101.56%
TDOC220930C000380002022-09-23 1:48PM EDT38.000.020.000.03-0.06-75.00%532106.25%
TDOC220930C000385002022-09-19 10:58AM EDT38.500.060.000.030.00-1314109.38%
TDOC220930C000390002022-09-22 11:37AM EDT39.000.040.000.050.00-268120.31%
TDOC220930C000400002022-09-22 11:23AM EDT40.000.020.000.03-0.01-33.33%30181118.75%
TDOC220930C000410002022-09-19 2:05PM EDT41.000.040.000.030.00-273125.00%
TDOC220930C000420002022-09-23 1:29PM EDT42.000.010.000.02-0.01-50.00%161125.00%
TDOC220930C000430002022-09-19 2:44PM EDT43.000.020.000.030.00-521137.50%
TDOC220930C000440002022-09-19 2:44PM EDT44.000.020.000.030.00-35143.75%
TDOC220930C000450002022-09-19 10:22AM EDT45.000.020.000.030.00-124148.44%
TDOC220930C000460002022-09-21 12:42PM EDT46.000.050.000.030.00-219153.13%
TDOC220930C000470002022-09-21 12:42PM EDT47.000.030.000.030.00-26159.38%
TDOC220930C000480002022-09-13 10:27AM EDT48.000.080.000.030.00-23165.63%
TDOC220930C000500002022-09-20 10:16AM EDT50.000.020.000.030.00-10201175.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC220930P000200002022-09-23 2:45PM EDT20.000.030.000.03+0.01+50.00%374096.88%
TDOC220930P000220002022-09-23 2:29PM EDT22.000.100.070.09+0.05+100.00%33894.14%
TDOC220930P000230002022-09-23 3:54PM EDT23.000.150.130.17+0.02+15.38%106190.23%
TDOC220930P000240002022-09-23 3:27PM EDT24.000.330.250.30+0.14+73.68%504187.50%
TDOC220930P000250002022-09-23 3:54PM EDT25.000.500.450.51+0.11+28.21%8510385.16%
TDOC220930P000260002022-09-23 3:07PM EDT26.000.840.740.82+0.28+50.00%7215682.23%
TDOC220930P000270002022-09-23 3:54PM EDT27.001.251.181.25+0.52+71.23%7229680.47%
TDOC220930P000275002022-09-23 3:59PM EDT27.501.451.411.51+0.36+33.03%285178.22%
TDOC220930P000280002022-09-23 2:42PM EDT28.002.191.691.83+0.99+82.50%3721077.34%
TDOC220930P000285002022-09-23 3:44PM EDT28.502.102.022.16+0.70+50.00%389176.37%
TDOC220930P000290002022-09-23 3:56PM EDT29.002.502.372.52+0.83+49.70%2121875.00%
TDOC220930P000295002022-09-23 10:03AM EDT29.502.892.682.92+0.82+39.61%719770.70%
TDOC220930P000300002022-09-23 1:18PM EDT30.003.803.153.30+1.55+68.89%12245670.70%
TDOC220930P000305002022-09-23 3:57PM EDT30.503.703.603.80+2.15+138.71%13474.61%
TDOC220930P000310002022-09-23 3:18PM EDT31.004.554.054.25+0.98+27.45%1412174.22%
TDOC220930P000315002022-09-23 10:48AM EDT31.504.444.454.85+0.57+14.73%14680.47%
TDOC220930P000320002022-09-23 3:18PM EDT32.005.514.955.15+2.53+84.90%2615060.94%
TDOC220930P000325002022-09-22 11:10AM EDT32.504.805.355.700.00-910100.20%
TDOC220930P000330002022-09-23 12:16PM EDT33.006.285.906.15+0.92+17.16%96697.66%
TDOC220930P000335002022-09-19 10:14AM EDT33.504.346.356.600.00-10792.19%
TDOC220930P000340002022-09-21 3:08PM EDT34.006.376.907.10+2.20+52.76%26096.88%
TDOC220930P000345002022-09-15 12:00PM EDT34.503.337.357.700.00--10122.66%
TDOC220930P000350002022-09-21 12:05PM EDT35.005.437.808.250.00-525136.13%
TDOC220930P000355002022-09-23 3:44PM EDT35.508.498.308.70+4.22+98.83%22133.20%
TDOC220930P000360002022-09-23 2:40PM EDT36.009.658.759.25+1.64+20.47%211146.48%
TDOC220930P000365002022-09-23 10:17AM EDT36.509.479.309.60+2.91+44.36%99119.92%
TDOC220930P000370002022-09-23 10:36AM EDT37.009.919.8010.25+2.88+40.97%511156.64%
TDOC220930P000380002022-09-21 3:10PM EDT38.008.0010.7511.150.00-128146.09%
TDOC220930P000390002022-08-26 1:35PM EDT39.007.4411.7512.250.00-26175.39%
TDOC220930P000400002022-09-20 10:12AM EDT40.0010.2712.8513.100.00-14148.44%
TDOC220930P000410002022-09-22 9:38AM EDT41.0012.8013.8514.400.00-12163.67%
TDOC220930P000420002022-08-30 10:17AM EDT42.0010.8714.8015.150.00--2178.13%
TDOC220930P000430002022-09-07 10:20AM EDT43.0014.0115.7516.150.00-31185.94%
TDOC220930P000450002022-08-12 1:20PM EDT45.006.9011.4512.200.00--10.00%