Italia markets open in 7 hours 56 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,1004 +0,0045 (+0,41%) Bitcoin EUR
34.372,71 +530,22 (+1,57%) CMC Crypto 200
785,88 +21,19 (+2,77%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC231201C00014000 | 2023-10-30 11:24AM EST | 14.00 | 2.46 | 4.05 | 4.15 | 0.00 | - | 12 | 10 | 143.75% |
| TDOC231201C00014500 | 2023-10-30 11:24AM EST | 14.50 | 2.08 | 3.55 | 3.70 | 0.00 | - | 12 | 10 | 147.66% |
| TDOC231201C00015000 | 2023-11-28 3:59PM EST | 15.00 | 3.10 | 3.05 | 3.20 | +0.76 | +32.48% | 30 | 32 | 128.91% |
| TDOC231201C00015500 | 2023-11-27 3:19PM EST | 15.50 | 1.72 | 2.49 | 2.75 | 0.00 | - | 2 | 451 | 107.81% |
| TDOC231201C00016000 | 2023-11-28 10:10AM EST | 16.00 | 1.20 | 1.95 | 2.18 | -0.06 | -4.76% | 20 | 74 | 113.28% |
| TDOC231201C00016500 | 2023-11-28 12:44PM EST | 16.50 | 1.60 | 1.53 | 1.71 | +0.83 | +107.79% | 30 | 50 | 71.88% |
| TDOC231201C00017000 | 2023-11-28 3:35PM EST | 17.00 | 1.04 | 1.10 | 1.26 | +0.61 | +141.86% | 173 | 305 | 70.31% |
| TDOC231201C00017500 | 2023-11-28 3:53PM EST | 17.50 | 0.65 | 0.67 | 0.79 | +0.43 | +195.45% | 474 | 754 | 57.42% |
| TDOC231201C00018000 | 2023-11-28 3:54PM EST | 18.00 | 0.36 | 0.37 | 0.40 | +0.27 | +300.00% | 2,549 | 1,162 | 52.73% |
| TDOC231201C00018500 | 2023-11-28 3:59PM EST | 18.50 | 0.18 | 0.18 | 0.21 | +0.14 | +350.00% | 1,829 | 281 | 55.47% |
| TDOC231201C00019000 | 2023-11-28 3:54PM EST | 19.00 | 0.08 | 0.07 | 0.10 | +0.07 | +700.00% | 923 | 243 | 56.64% |
| TDOC231201C00019500 | 2023-11-28 3:43PM EST | 19.50 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 28 | 419 | 60.94% |
| TDOC231201C00020000 | 2023-11-28 2:01PM EST | 20.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 130 | 92 | 67.97% |
| TDOC231201C00020500 | 2023-11-28 1:40PM EST | 20.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 23 | 23 | 73.44% |
| TDOC231201C00021000 | 2023-11-14 11:18AM EST | 21.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 34 | 92.97% |
| TDOC231201C00021500 | 2023-11-28 1:27PM EST | 21.50 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 224 | 2 | 100.00% |
| TDOC231201C00022000 | 2023-11-28 1:12PM EST | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 8 | 110.94% |
| TDOC231201C00022500 | 2023-11-28 3:45PM EST | 22.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 195 | 12 | 126.56% |
| TDOC231201C00023000 | 2023-10-23 10:29AM EST | 23.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 126.56% |
| TDOC231201C00023500 | 2023-11-03 10:13AM EST | 23.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 178.91% |
| TDOC231201C00024000 | 2023-11-14 12:20PM EST | 24.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 165.63% |
| TDOC231201C00025000 | 2023-11-07 3:11PM EST | 25.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 210.94% |
| TDOC231201C00026000 | 2023-11-20 9:42AM EST | 26.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 230.47% |
| TDOC231201C00028000 | 2023-10-24 2:59PM EST | 28.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 55 | 229.69% |
| TDOC231201C00030000 | 2023-11-20 10:28AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 158 | 225.00% |
| TDOC231201C00035000 | 2023-10-24 12:16PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 315.63% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC231201P00011000 | 2023-11-09 1:08PM EST | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 80 | 157 | 259.38% |
| TDOC231201P00012000 | 2023-10-23 2:50PM EST | 12.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 137 | 1,481 | 218.75% |
| TDOC231201P00012500 | 2023-10-25 11:01AM EST | 12.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 0 | 190.63% |
| TDOC231201P00013000 | 2023-11-17 3:31PM EST | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 150.00% |
| TDOC231201P00013500 | 2023-11-09 1:08PM EST | 13.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 162 | 217 | 131.25% |
| TDOC231201P00014000 | 2023-11-09 9:43AM EST | 14.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 644 | 118.75% |
| TDOC231201P00014500 | 2023-11-22 3:22PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 127 | 106.25% |
| TDOC231201P00015000 | 2023-11-28 3:56PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 585 | 87.50% |
| TDOC231201P00015500 | 2023-11-28 11:02AM EST | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 84.38% |
| TDOC231201P00016000 | 2023-11-28 3:43PM EST | 16.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 46 | 201 | 68.75% |
| TDOC231201P00016500 | 2023-11-28 3:00PM EST | 16.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 21 | 262 | 60.94% |
| TDOC231201P00017000 | 2023-11-28 3:43PM EST | 17.00 | 0.05 | 0.02 | 0.05 | -0.17 | -77.27% | 96 | 422 | 51.56% |
| TDOC231201P00017500 | 2023-11-28 3:45PM EST | 17.50 | 0.13 | 0.08 | 0.13 | -0.39 | -75.00% | 246 | 203 | 53.52% |
| TDOC231201P00018000 | 2023-11-28 3:45PM EST | 18.00 | 0.33 | 0.26 | 0.31 | -0.67 | -67.00% | 98 | 71 | 53.52% |
| TDOC231201P00018500 | 2023-11-28 3:59PM EST | 18.50 | 0.63 | 0.53 | 0.61 | -0.53 | -45.69% | 30 | 37 | 54.69% |
| TDOC231201P00019000 | 2023-11-28 2:20PM EST | 19.00 | 1.12 | 0.87 | 1.02 | -0.73 | -39.46% | 1 | 21 | 60.16% |
| TDOC231201P00019500 | 2023-11-28 1:02PM EST | 19.50 | 1.62 | 1.37 | 1.49 | -0.48 | -22.86% | 4 | 27 | 70.31% |
| TDOC231201P00020000 | 2023-11-28 3:18PM EST | 20.00 | 2.09 | 1.89 | 1.98 | -0.28 | -11.81% | 2 | 45 | 61.72% |
| TDOC231201P00020500 | 2023-11-27 11:55AM EST | 20.50 | 3.30 | 2.36 | 2.56 | 0.00 | - | 3 | 14 | 89.06% |
| TDOC231201P00021000 | 2023-11-24 10:02AM EST | 21.00 | 3.10 | 2.80 | 3.00 | -0.65 | -17.33% | 2 | 0 | 119.53% |
| TDOC231201P00021500 | 2023-11-09 2:00PM EST | 21.50 | 5.55 | 3.25 | 3.50 | 0.00 | - | - | 0 | 132.81% |
| TDOC231201P00022000 | 2023-11-02 2:15PM EST | 22.00 | 5.10 | 3.80 | 4.00 | 0.00 | - | 10 | 0 | 146.09% |
| TDOC231201P00023000 | 2023-10-24 11:10AM EST | 23.00 | 4.95 | 5.80 | 6.05 | 0.00 | - | 1 | 0 | 381.25% |
| TDOC231201P00023500 | 2023-10-17 9:38AM EST | 23.50 | 4.59 | 6.55 | 6.60 | 0.00 | - | - | 0 | 424.02% |
| TDOC231201P00024000 | 2023-10-26 9:31AM EST | 24.00 | 7.35 | 6.60 | 6.70 | 0.00 | - | 2 | 0 | 362.50% |
| TDOC231201P00025000 | 2023-11-28 2:56PM EST | 25.00 | 7.05 | 6.70 | 7.05 | -0.59 | -7.72% | 10 | 0 | 236.72% |
© 2023 Yahoo. Tutti i diritti riservati.