Italia markets closed

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
70,40+2,96 (+4,39%)
Alla chiusura: 04:00PM EST
70,25 -0,15 (-0,21%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC220204C000400002022-01-21 12:09PM EST40.0036.0828.5031.550.00-22323.24%
TDOC220204C000500002022-01-24 3:04PM EST50.0023.8018.3521.900.00--8237.89%
TDOC220204C000550002022-01-26 6:12PM EST55.0014.9013.6516.200.00--3153.52%
TDOC220204C000600002022-01-25 11:53AM EST60.0013.358.9011.100.00--5107.62%
TDOC220204C000650002022-01-28 12:41PM EST65.006.456.256.80+1.65+34.37%115983.15%
TDOC220204C000700002022-01-28 3:59PM EST70.003.303.103.40+0.90+37.50%8614178.56%
TDOC220204C000710002022-01-28 3:56PM EST71.002.702.472.90+0.75+38.46%704576.22%
TDOC220204C000720002022-01-28 3:43PM EST72.002.022.002.50-0.13-6.05%7618175.83%
TDOC220204C000730002022-01-28 2:30PM EST73.001.381.682.11-0.01-0.72%4228276.27%
TDOC220204C000740002022-01-28 3:59PM EST74.001.561.341.80+0.41+35.65%6611376.17%
TDOC220204C000750002022-01-28 3:58PM EST75.001.351.231.45+0.36+36.36%16115677.59%
TDOC220204C000760002022-01-28 3:56PM EST76.001.061.001.20+0.21+24.71%2912077.64%
TDOC220204C000770002022-01-28 3:58PM EST77.000.910.811.00+0.21+30.00%29110277.93%
TDOC220204C000780002022-01-28 3:58PM EST78.000.660.440.90+0.03+4.76%807575.49%
TDOC220204C000790002022-01-28 3:28PM EST79.000.500.500.73-0.09-15.25%769679.10%
TDOC220204C000800002022-01-28 3:58PM EST80.000.500.470.52+0.05+11.11%2961,18079.20%
TDOC220204C000810002022-01-28 3:15PM EST81.000.320.330.51-0.11-25.58%3729880.57%
TDOC220204C000820002022-01-28 3:58PM EST82.000.290.290.42-0.01-3.33%3339681.84%
TDOC220204C000830002022-01-28 3:49PM EST83.000.240.220.45-0.06-20.00%186785.25%
TDOC220204C000840002022-01-28 3:07PM EST84.000.200.040.28+0.01+5.26%279076.37%
TDOC220204C000850002022-01-28 2:39PM EST85.000.150.150.20-0.05-25.00%3316381.84%
TDOC220204C000860002022-01-28 3:30PM EST86.000.140.120.16-0.57-80.28%123182.23%
TDOC220204C000870002022-01-28 1:23PM EST87.000.150.090.30-0.01-6.25%72391.60%
TDOC220204C000880002022-01-28 3:59PM EST88.000.140.100.41-0.19-57.58%519100.78%
TDOC220204C000890002022-01-28 12:29PM EST89.000.150.030.18-0.30-66.67%32988.67%
TDOC220204C000900002022-01-28 3:46PM EST90.000.060.030.13-0.10-62.50%3118888.28%
TDOC220204C000910002022-01-28 2:47PM EST91.000.070.050.41-0.19-73.08%231109.96%
TDOC220204C000920002022-01-28 12:10PM EST92.000.120.010.25+0.02+20.00%170102.34%
TDOC220204C000930002022-01-26 3:14PM EST93.000.220.020.200.00-216102.73%
TDOC220204C000940002022-01-26 1:10PM EST94.000.100.020.120.00-17998.83%
TDOC220204C000950002022-01-28 1:03PM EST95.000.050.020.10-0.02-28.57%344299.61%
TDOC220204C000960002022-01-27 12:16PM EST96.000.060.010.120.00-255103.91%
TDOC220204C000970002022-01-28 1:08PM EST97.000.040.010.09-0.08-66.67%110103.13%
TDOC220204C000980002022-01-28 11:10AM EST98.000.050.010.17-0.58-92.06%2542114.84%
TDOC220204C000990002022-01-21 11:19AM EST99.000.320.010.100.00-110109.77%
TDOC220204C001000002022-01-28 11:31AM EST100.000.040.010.070.00-694107.81%
TDOC220204C001010002022-01-28 11:21AM EST101.000.030.010.36-0.32-91.43%108138.28%
TDOC220204C001020002022-01-27 9:50AM EST102.000.030.000.350.00-184139.84%
TDOC220204C001030002022-01-26 3:06PM EST103.000.260.000.460.00-15149.80%
TDOC220204C001040002022-01-18 10:39AM EST104.000.320.000.390.00-24148.44%
TDOC220204C001050002022-01-27 12:02PM EST105.000.030.000.350.00-1128148.83%
TDOC220204C001060002022-01-27 12:21PM EST106.000.020.000.570.00-14164.84%
TDOC220204C001100002022-01-21 3:24PM EST110.000.440.000.360.00-110163.28%
TDOC220204C001150002022-01-14 12:10PM EST115.000.250.000.350.00-110175.39%
TDOC220204C001200002022-01-24 9:59AM EST120.000.050.000.350.00-1013187.50%
TDOC220204C001300002022-01-21 1:12PM EST130.000.040.000.350.00-213210.16%
TDOC220204C001350002022-01-19 10:06AM EST135.000.120.000.460.00-946229.69%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC220204P000400002022-01-25 12:04PM EST40.000.100.000.040.00--1159.38%
TDOC220204P000450002022-01-28 10:09AM EST45.000.010.000.09-0.03-75.00%171142.97%
TDOC220204P000500002022-01-28 10:25AM EST50.000.110.020.12-0.06-35.29%221119.53%
TDOC220204P000550002022-01-28 3:45PM EST55.000.220.090.23-0.20-47.62%671,145104.30%
TDOC220204P000600002022-01-28 3:59PM EST60.000.530.450.64-0.58-52.25%9017799.51%
TDOC220204P000650002022-01-28 3:58PM EST65.001.251.251.46-1.24-49.80%9324590.82%
TDOC220204P000700002022-01-28 3:58PM EST70.003.092.863.10-1.81-36.94%8513681.93%
TDOC220204P000710002022-01-28 3:50PM EST71.003.903.353.65+0.05+1.30%3045681.74%
TDOC220204P000720002022-01-28 3:56PM EST72.004.103.904.20-1.85-31.09%186081.05%
TDOC220204P000730002022-01-28 1:37PM EST73.005.004.504.85-1.80-26.47%156881.05%
TDOC220204P000740002022-01-28 3:38PM EST74.005.704.955.50-1.60-21.92%127677.73%
TDOC220204P000750002022-01-28 3:48PM EST75.006.805.556.90-1.65-19.53%2316585.94%
TDOC220204P000760002022-01-28 3:55PM EST76.007.286.607.60-2.02-21.72%610889.94%
TDOC220204P000770002022-01-28 12:11PM EST77.006.407.408.30-3.35-34.36%1415689.45%
TDOC220204P000780002022-01-28 12:04PM EST78.007.557.809.50-3.76-33.24%157989.45%
TDOC220204P000790002022-01-28 2:02PM EST79.0010.058.3010.40+3.65+57.03%1884.57%
TDOC220204P000800002022-01-28 2:31PM EST80.0012.309.5011.20+3.05+32.97%846790.33%
TDOC220204P000810002022-01-28 11:27AM EST81.0011.2910.6011.95+1.57+16.15%21892.77%
TDOC220204P000820002022-01-28 1:30PM EST82.0012.6710.8013.95+1.30+11.43%242102.44%
TDOC220204P000830002022-01-28 1:53PM EST83.0014.1011.9014.15+1.36+10.68%86990.63%
TDOC220204P000840002022-01-28 11:09AM EST84.0015.0912.1014.75+1.87+14.15%112128.37%
TDOC220204P000850002022-01-27 12:12PM EST85.0015.4614.5515.750.00-165106.84%
TDOC220204P000860002022-01-28 11:19AM EST86.0016.4014.7517.20+1.30+8.61%511101.17%
TDOC220204P000870002022-01-28 2:02PM EST87.0017.4315.4018.80+2.73+18.57%39113.18%
TDOC220204P000880002022-01-28 11:16AM EST88.0017.2017.2519.30-3.26-15.93%29127.15%
TDOC220204P000890002022-01-28 10:05AM EST89.0021.9517.8020.70+6.23+39.63%1018130.37%
TDOC220204P000900002022-01-28 12:26PM EST90.0019.0818.0521.55-1.37-6.70%12511103.32%
TDOC220204P000910002022-01-24 12:07PM EST91.0023.5019.8522.500.00-15134.67%
TDOC220204P000920002022-01-28 1:58PM EST92.0022.5020.8523.60+2.76+13.98%321141.70%
TDOC220204P000930002022-01-28 12:05PM EST93.0021.8821.9524.50-0.60-2.67%216145.80%
TDOC220204P000940002022-01-10 2:34PM EST94.0015.2022.3525.650.00-1053135.06%
TDOC220204P000950002022-01-28 12:06PM EST95.0023.8124.0026.70-1.14-4.57%217160.94%
TDOC220204P000960002022-01-24 12:42PM EST96.0027.9524.6027.700.00-426152.93%
TDOC220204P000970002022-01-26 3:03PM EST97.0026.7126.1528.500.00-114167.38%
TDOC220204P000980002022-01-24 3:11PM EST98.0024.5026.3529.350.00-27136.13%
TDOC220204P000990002022-01-26 3:03PM EST99.0027.8827.3530.650.00-12152.93%
TDOC220204P001000002022-01-21 3:43PM EST100.0026.2528.5531.600.00-1132162.11%
TDOC220204P001030002022-01-24 3:00PM EST103.0029.5031.7034.700.00-23181.25%
TDOC220204P001040002022-01-07 9:38AM EST104.0021.7532.6535.650.00-11181.05%
TDOC220204P001050002022-01-24 3:20PM EST105.0036.2933.7536.650.00-33187.89%
TDOC220204P001100002022-01-26 1:57PM EST110.0034.9038.8041.550.00-1010202.05%
TDOC220204P001150002022-01-19 12:58PM EST115.0036.5443.6046.700.00-90215.04%
TDOC220204P001200002022-01-26 11:29AM EST120.0046.5148.3051.750.00-10217.77%
TDOC220204P001250002022-01-21 2:45PM EST125.0051.2553.8056.750.00-11251.95%
TDOC220204P001350002022-01-20 12:10PM EST135.0055.0063.0066.600.00-10225.00%