Italia markets open in 7 hours 5 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 0,0000 (-0,00%) Bitcoin EUR
59.679,91 +2.047,80 (+3,55%) CMC Crypto 200
1.311,75 +426,21 (+48,13%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240419C00002500 | 2024-02-23 1:30PM EDT | 2.50 | 11.84 | 11.60 | 13.60 | 0.00 | - | 1 | 162 | 4,309.38% |
| TDOC240419C00005000 | 2024-03-11 1:01PM EDT | 5.00 | 10.95 | 9.45 | 10.10 | 0.00 | - | 2 | 60 | 1,999.22% |
| TDOC240419C00007000 | 2024-03-19 11:47AM EDT | 7.00 | 8.15 | 6.10 | 6.70 | 0.00 | - | 12 | 12 | 667.19% |
| TDOC240419C00007500 | 2024-03-12 10:02AM EDT | 7.50 | 7.90 | 6.75 | 6.85 | 0.00 | - | 1 | 101 | 1,100.78% |
| TDOC240419C00010000 | 2024-04-16 11:18AM EDT | 10.00 | 3.30 | 2.89 | 3.90 | 0.00 | - | 1 | 120 | 348.44% |
| TDOC240419C00011500 | 2024-04-18 10:19AM EDT | 11.50 | 1.69 | 1.58 | 1.81 | -0.21 | -11.05% | 2 | 22 | 104.69% |
| TDOC240419C00012000 | 2024-04-16 10:49AM EDT | 12.00 | 1.27 | 0.99 | 1.24 | 0.00 | - | 10 | 11 | 107.81% |
| TDOC240419C00012500 | 2024-04-18 1:11PM EDT | 12.50 | 0.80 | 0.61 | 0.74 | -0.15 | -15.79% | 4 | 372 | 72.66% |
| TDOC240419C00013000 | 2024-04-18 1:13PM EDT | 13.00 | 0.40 | 0.22 | 0.43 | +0.01 | +2.56% | 200 | 581 | 57.81% |
| TDOC240419C00013500 | 2024-04-18 3:57PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,185 | 1,101 | 41.41% |
| TDOC240419C00014000 | 2024-04-18 12:57PM EDT | 14.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 686 | 1,540 | 60.94% |
| TDOC240419C00014500 | 2024-04-18 2:35PM EDT | 14.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 49 | 694 | 81.25% |
| TDOC240419C00015000 | 2024-04-18 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7,667 | 81.25% |
| TDOC240419C00015500 | 2024-04-18 3:44PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,002 | 96.88% |
| TDOC240419C00016000 | 2024-04-17 2:58PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,177 | 112.50% |
| TDOC240419C00016500 | 2024-04-16 10:18AM EDT | 16.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 131.25% |
| TDOC240419C00017000 | 2024-04-18 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 301 | 143.75% |
| TDOC240419C00017500 | 2024-04-18 12:38PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,980 | 162.50% |
| TDOC240419C00018000 | 2024-04-18 2:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 175.00% |
| TDOC240419C00018500 | 2024-04-16 9:39AM EDT | 18.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 187.50% |
| TDOC240419C00019000 | 2024-04-04 9:41AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 196.88% |
| TDOC240419C00019500 | 2024-03-26 11:34AM EDT | 19.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| TDOC240419C00020000 | 2024-04-16 11:01AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,818 | 225.00% |
| TDOC240419C00020500 | 2024-03-22 1:49PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| TDOC240419C00022500 | 2024-04-11 12:29PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 2,111 | 275.00% |
| TDOC240419C00025000 | 2024-04-11 3:02PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,721 | 325.00% |
| TDOC240419C00030000 | 2024-04-15 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 931 | 400.00% |
| TDOC240419C00035000 | 2024-04-03 2:20PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,882 | 462.50% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240419P00005000 | 2024-03-06 10:57AM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 237 | 550.00% |
| TDOC240419P00007500 | 2024-03-11 9:33AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| TDOC240419P00010000 | 2024-03-19 9:58AM EDT | 10.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 831 | 226.56% |
| TDOC240419P00011000 | 2024-04-05 11:59AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 39 | 176.56% |
| TDOC240419P00011500 | 2024-04-17 9:47AM EDT | 11.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 145.31% |
| TDOC240419P00012000 | 2024-04-16 3:54PM EDT | 12.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 17 | 118.75% |
| TDOC240419P00012500 | 2024-04-18 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 29 | 1,177 | 53.13% |
| TDOC240419P00013000 | 2024-04-18 2:35PM EDT | 13.00 | 0.04 | 0.00 | 0.09 | -0.10 | -71.43% | 111 | 545 | 42.58% |
| TDOC240419P00013500 | 2024-04-18 2:42PM EDT | 13.50 | 0.30 | 0.17 | 0.40 | -0.13 | -30.23% | 289 | 950 | 50.78% |
| TDOC240419P00014000 | 2024-04-18 2:00PM EDT | 14.00 | 0.77 | 0.66 | 1.14 | +0.07 | +10.00% | 31 | 2,134 | 85.94% |
| TDOC240419P00014500 | 2024-04-18 12:31PM EDT | 14.50 | 1.20 | 1.27 | 1.43 | -0.15 | -11.11% | 32 | 195 | 89.06% |
| TDOC240419P00015000 | 2024-04-18 2:54PM EDT | 15.00 | 1.79 | 1.01 | 2.51 | -0.06 | -3.24% | 149 | 2,947 | 342.19% |
| TDOC240419P00015500 | 2024-04-18 9:30AM EDT | 15.50 | 2.45 | 1.52 | 2.39 | +0.17 | +7.46% | 1 | 310 | 162.50% |
| TDOC240419P00016000 | 2024-04-16 10:13AM EDT | 16.00 | 2.75 | 1.82 | 4.50 | 0.00 | - | 20 | 0 | 300.39% |
| TDOC240419P00016500 | 2024-04-11 12:48PM EDT | 16.50 | 2.05 | 2.53 | 3.40 | 0.00 | - | 4 | 0 | 212.50% |
| TDOC240419P00017000 | 2024-04-17 2:45PM EDT | 17.00 | 3.65 | 2.98 | 4.65 | 0.00 | - | 25 | 0 | 508.59% |
| TDOC240419P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.20 | 3.55 | 5.90 | -0.20 | -4.55% | 1 | 142 | 400.78% |
| TDOC240419P00018000 | 2024-04-17 3:35PM EDT | 18.00 | 4.90 | 4.00 | 4.90 | 0.00 | - | 1 | 0 | 271.88% |
| TDOC240419P00020000 | 2024-04-15 3:44PM EDT | 20.00 | 6.55 | 5.95 | 6.90 | 0.00 | - | 3 | 55 | 337.50% |
| TDOC240419P00022500 | 2024-03-05 11:59AM EDT | 22.50 | 8.00 | 7.90 | 8.05 | 0.00 | - | 3 | 14 | 0.00% |
| TDOC240419P00025000 | 2024-02-22 2:39PM EDT | 25.00 | 9.65 | 9.95 | 10.55 | 0.00 | - | 10 | 15 | 0.00% |
| TDOC240419P00030000 | 2024-02-21 3:48PM EDT | 30.00 | 14.60 | 13.95 | 15.30 | 0.00 | - | 750 | 0 | 0.00% |
| TDOC240419P00035000 | 2023-09-15 9:41AM EDT | 35.00 | 13.65 | 16.40 | 16.70 | 0.00 | - | 3 | 53 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.