Italia markets open in 2 hours 20 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,120,00 (0,00%)
Alla chiusura: 04:00PM EDT
15,12 0,00 (0,00%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240322C000100002024-03-13 1:08PM EDT10.005.344.855.750.00--7305.47%
TDOC240322C000120002024-03-18 11:58AM EDT12.003.012.893.20-0.59-16.39%33157.03%
TDOC240322C000130002024-03-11 2:24PM EDT13.002.931.972.280.00-101165.63%
TDOC240322C000135002024-03-14 9:49AM EDT13.501.791.501.790.00-101468.75%
TDOC240322C000140002024-03-18 2:40PM EDT14.001.171.041.21+0.01+0.86%210872.66%
TDOC240322C000145002024-03-18 2:39PM EDT14.500.750.700.75+0.04+5.63%1910952.73%
TDOC240322C000150002024-03-18 3:33PM EDT15.000.380.370.40-0.04-9.52%19361551.17%
TDOC240322C000155002024-03-18 3:59PM EDT15.500.160.160.18-0.05-23.81%86362850.78%
TDOC240322C000160002024-03-18 3:35PM EDT16.000.060.050.08-0.02-25.00%19544551.95%
TDOC240322C000165002024-03-18 3:28PM EDT16.500.030.020.04-0.02-40.00%15221857.03%
TDOC240322C000170002024-03-18 3:41PM EDT17.000.010.010.03-0.01-50.00%2950665.63%
TDOC240322C000175002024-03-18 3:21PM EDT17.500.010.010.020.00-31519975.00%
TDOC240322C000180002024-03-13 12:08PM EDT18.000.020.000.030.00-34685.94%
TDOC240322C000185002024-03-14 12:08PM EDT18.500.020.000.020.00-104090.63%
TDOC240322C000190002024-03-11 2:11PM EDT19.000.020.000.170.00-17149.22%
TDOC240322C000195002024-03-11 12:28PM EDT19.500.020.000.160.00-44159.38%
TDOC240322C000200002024-02-28 10:30AM EDT20.000.030.000.020.00-617118.75%
TDOC240322C000205002024-02-21 10:31AM EDT20.500.320.000.150.00-99180.47%
TDOC240322C000210002024-02-28 12:29PM EDT21.000.010.000.200.00-19203.13%
TDOC240322C000215002024-03-11 10:11AM EDT21.500.020.000.320.00-110238.28%
TDOC240322C000220002024-02-21 2:28PM EDT22.000.050.000.320.00-89249.22%
TDOC240322C000225002024-02-20 3:28PM EDT22.501.240.000.190.00-26232.03%
TDOC240322C000230002024-02-21 11:02AM EDT23.000.050.000.190.00-1219242.19%
TDOC240322C000235002024-02-15 2:21PM EDT23.501.250.000.120.00-14229.69%
TDOC240322C000240002024-02-21 3:56PM EDT24.000.040.000.120.00-67239.06%
TDOC240322C000245002024-02-15 1:35PM EDT24.500.970.000.120.00-57246.88%
TDOC240322C000250002024-02-21 4:24PM EDT25.000.010.000.120.00-75254.69%
TDOC240322C000255002024-02-21 10:31AM EDT25.500.010.000.190.00-13285.94%
TDOC240322C000260002024-02-15 4:27PM EDT26.000.690.000.120.00-28270.31%
TDOC240322C000270002024-02-26 10:42AM EDT27.000.040.000.320.00-61342.19%
TDOC240322C000280002024-03-13 11:26AM EDT28.000.010.000.120.00-14300.00%
TDOC240322C000300002024-02-20 4:19PM EDT30.000.200.000.120.00--1326.56%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC240322P000100002024-03-11 3:05PM EDT10.000.020.000.060.00-1010209.38%
TDOC240322P000115002024-02-27 12:31PM EDT11.500.020.000.040.00-58137.50%
TDOC240322P000120002024-03-18 2:41PM EDT12.000.010.000.000.00-14550.00%
TDOC240322P000125002024-03-18 2:53PM EDT12.500.040.000.05+0.02+100.00%147104.69%
TDOC240322P000130002024-03-18 10:51AM EDT13.000.010.000.10-0.01-50.00%236100.78%
TDOC240322P000135002024-03-18 12:22PM EDT13.500.030.000.120.00-202684.38%
TDOC240322P000140002024-03-18 2:41PM EDT14.000.040.030.04-0.01-20.00%1081,20954.69%
TDOC240322P000145002024-03-18 2:49PM EDT14.500.080.080.10-0.13-61.90%25324551.56%
TDOC240322P000150002024-03-18 3:44PM EDT15.000.220.240.27-0.09-29.03%14445051.95%
TDOC240322P000155002024-03-18 3:36PM EDT15.500.520.520.64-0.07-11.86%424556.06%
TDOC240322P000160002024-03-18 2:43PM EDT16.000.890.880.96-0.15-14.42%2114155.86%
TDOC240322P000165002024-03-11 10:28AM EDT16.500.991.351.510.00-1411164.84%
TDOC240322P000170002024-03-13 9:58AM EDT17.001.721.741.950.00-71387.50%
TDOC240322P000175002024-03-18 12:40PM EDT17.502.502.192.69-0.08-3.10%103099.22%
TDOC240322P000180002024-03-06 11:11AM EDT18.003.512.652.950.00-14117.19%
TDOC240322P000185002024-03-08 10:30AM EDT18.502.923.153.450.00-10130.47%
TDOC240322P000190002024-02-21 10:56AM EDT19.003.433.704.200.00-10142.97%
TDOC240322P000200002024-03-18 10:43AM EDT20.005.054.604.950.00-45167.19%
TDOC240322P000205002024-02-21 10:45AM EDT20.504.705.055.450.00--0178.13%
TDOC240322P000210002024-02-20 4:56PM EDT21.002.325.756.900.00--0305.08%
TDOC240322P000230002024-02-15 3:49PM EDT23.002.966.9010.000.00-30384.77%
TDOC240322P000240002024-02-15 3:49PM EDT24.003.557.559.750.00-60472.27%
TDOC240322P000250002024-02-15 3:49PM EDT25.004.259.1510.900.00-30302.34%