Italia markets open in 7 hours 56 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,08+0,87 (+5,06%)
Alla chiusura: 04:00PM EST
18,09 +0,01 (+0,05%)
Dopo ore: 07:02PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC231201C000140002023-10-30 11:24AM EST14.002.464.054.150.00-1210143.75%
TDOC231201C000145002023-10-30 11:24AM EST14.502.083.553.700.00-1210147.66%
TDOC231201C000150002023-11-28 3:59PM EST15.003.103.053.20+0.76+32.48%3032128.91%
TDOC231201C000155002023-11-27 3:19PM EST15.501.722.492.750.00-2451107.81%
TDOC231201C000160002023-11-28 10:10AM EST16.001.201.952.18-0.06-4.76%2074113.28%
TDOC231201C000165002023-11-28 12:44PM EST16.501.601.531.71+0.83+107.79%305071.88%
TDOC231201C000170002023-11-28 3:35PM EST17.001.041.101.26+0.61+141.86%17330570.31%
TDOC231201C000175002023-11-28 3:53PM EST17.500.650.670.79+0.43+195.45%47475457.42%
TDOC231201C000180002023-11-28 3:54PM EST18.000.360.370.40+0.27+300.00%2,5491,16252.73%
TDOC231201C000185002023-11-28 3:59PM EST18.500.180.180.21+0.14+350.00%1,82928155.47%
TDOC231201C000190002023-11-28 3:54PM EST19.000.080.070.10+0.07+700.00%92324356.64%
TDOC231201C000195002023-11-28 3:43PM EST19.500.040.030.05+0.03+300.00%2841960.94%
TDOC231201C000200002023-11-28 2:01PM EST20.000.010.010.04-0.02-66.67%1309267.97%
TDOC231201C000205002023-11-28 1:40PM EST20.500.020.000.03+0.01+100.00%232373.44%
TDOC231201C000210002023-11-14 11:18AM EST21.000.010.000.05-0.02-66.67%103492.97%
TDOC231201C000215002023-11-28 1:27PM EST21.500.010.000.04-0.06-85.71%2242100.00%
TDOC231201C000220002023-11-28 1:12PM EST22.000.010.000.040.00-208110.94%
TDOC231201C000225002023-11-28 3:45PM EST22.500.020.010.04+0.01+100.00%19512126.56%
TDOC231201C000230002023-10-23 10:29AM EST23.000.450.000.030.00-78126.56%
TDOC231201C000235002023-11-03 10:13AM EST23.500.030.000.150.00-24178.91%
TDOC231201C000240002023-11-14 12:20PM EST24.000.090.000.070.00-119165.63%
TDOC231201C000250002023-11-07 3:11PM EST25.000.020.000.150.00-1060210.94%
TDOC231201C000260002023-11-20 9:42AM EST26.000.010.000.150.00-11230.47%
TDOC231201C000280002023-10-24 2:59PM EST28.000.120.000.060.00--55229.69%
TDOC231201C000300002023-11-20 10:28AM EST30.000.020.000.020.00-50158225.00%
TDOC231201C000350002023-10-24 12:16PM EST35.000.040.000.050.00--1315.63%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC231201P000110002023-11-09 1:08PM EST11.000.010.000.040.00-80157259.38%
TDOC231201P000120002023-10-23 2:50PM EST12.000.120.000.040.00-1371,481218.75%
TDOC231201P000125002023-10-25 11:01AM EST12.500.080.000.030.00--0190.63%
TDOC231201P000130002023-11-17 3:31PM EST13.000.020.000.010.00-153150.00%
TDOC231201P000135002023-11-09 1:08PM EST13.500.100.000.010.00-162217131.25%
TDOC231201P000140002023-11-09 9:43AM EST14.000.100.000.010.00-12644118.75%
TDOC231201P000145002023-11-22 3:22PM EST14.500.010.000.010.00-16127106.25%
TDOC231201P000150002023-11-28 3:56PM EST15.000.010.000.010.00-1158587.50%
TDOC231201P000155002023-11-28 11:02AM EST15.500.020.000.020.00-212584.38%
TDOC231201P000160002023-11-28 3:43PM EST16.000.010.000.02-0.04-80.00%4620168.75%
TDOC231201P000165002023-11-28 3:00PM EST16.500.020.010.03-0.07-77.78%2126260.94%
TDOC231201P000170002023-11-28 3:43PM EST17.000.050.020.05-0.17-77.27%9642251.56%
TDOC231201P000175002023-11-28 3:45PM EST17.500.130.080.13-0.39-75.00%24620353.52%
TDOC231201P000180002023-11-28 3:45PM EST18.000.330.260.31-0.67-67.00%987153.52%
TDOC231201P000185002023-11-28 3:59PM EST18.500.630.530.61-0.53-45.69%303754.69%
TDOC231201P000190002023-11-28 2:20PM EST19.001.120.871.02-0.73-39.46%12160.16%
TDOC231201P000195002023-11-28 1:02PM EST19.501.621.371.49-0.48-22.86%42770.31%
TDOC231201P000200002023-11-28 3:18PM EST20.002.091.891.98-0.28-11.81%24561.72%
TDOC231201P000205002023-11-27 11:55AM EST20.503.302.362.560.00-31489.06%
TDOC231201P000210002023-11-24 10:02AM EST21.003.102.803.00-0.65-17.33%20119.53%
TDOC231201P000215002023-11-09 2:00PM EST21.505.553.253.500.00--0132.81%
TDOC231201P000220002023-11-02 2:15PM EST22.005.103.804.000.00-100146.09%
TDOC231201P000230002023-10-24 11:10AM EST23.004.955.806.050.00-10381.25%
TDOC231201P000235002023-10-17 9:38AM EST23.504.596.556.600.00--0424.02%
TDOC231201P000240002023-10-26 9:31AM EST24.007.356.606.700.00-20362.50%
TDOC231201P000250002023-11-28 2:56PM EST25.007.056.707.05-0.59-7.72%100236.72%