Italia markets open in 5 hours 50 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.739,68 +46,03 (+0,17%) EUR/USD
1,0740 +0,0009 (+0,09%) BTC-EUR
21.263,01 -314,67 (-1,46%) CMC Crypto 200
523,77 -1,37 (-0,26%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230210C00013000 | 2023-01-03 9:55AM EST | 13.00 | 11.00 | 20.55 | 21.05 | 0.00 | - | - | 1 | 1,227.73% |
| TDOC230210C00017000 | 2023-01-31 12:34PM EST | 17.00 | 11.90 | 13.20 | 13.45 | 0.00 | - | 2 | 2 | 231.25% |
| TDOC230210C00018000 | 2023-01-12 9:47AM EST | 18.00 | 7.05 | 11.85 | 12.40 | 0.00 | - | - | 0 | 273.44% |
| TDOC230210C00019000 | 2023-01-06 10:00AM EST | 19.00 | 3.65 | 12.25 | 12.65 | 0.00 | - | 17 | 17 | 482.42% |
| TDOC230210C00019500 | 2023-02-02 3:02PM EST | 19.50 | 13.30 | 10.65 | 10.90 | 0.00 | - | - | 2 | 236.72% |
| TDOC230210C00020000 | 2023-02-03 2:59PM EST | 20.00 | 11.40 | 10.15 | 10.45 | 0.00 | - | 1 | 24 | 245.31% |
| TDOC230210C00021000 | 2023-01-06 10:00AM EST | 21.00 | 2.49 | 10.35 | 10.75 | 0.00 | - | 1 | 1 | 420.51% |
| TDOC230210C00021500 | 2023-01-25 9:53AM EST | 21.50 | 4.92 | 8.35 | 8.90 | 0.00 | - | - | 1 | 191.41% |
| TDOC230210C00022000 | 2023-01-30 9:32AM EST | 22.00 | 6.91 | 8.05 | 8.40 | 0.00 | - | 1 | 0 | 180.47% |
| TDOC230210C00023000 | 2023-02-06 10:36AM EST | 23.00 | 7.50 | 7.15 | 7.55 | +4.09 | +119.94% | 1 | 17 | 137.50% |
| TDOC230210C00024000 | 2023-02-03 1:21PM EST | 24.00 | 8.06 | 6.10 | 6.50 | 0.00 | - | 10 | 47 | 165.23% |
| TDOC230210C00024500 | 2023-02-02 1:30PM EST | 24.50 | 9.55 | 5.70 | 5.95 | 0.00 | - | 20 | 11 | 93.75% |
| TDOC230210C00025000 | 2023-02-01 3:08PM EST | 25.00 | 5.70 | 5.10 | 5.45 | 0.00 | - | 15 | 53 | 131.64% |
| TDOC230210C00025500 | 2023-01-27 3:05PM EST | 25.50 | 4.21 | 4.55 | 5.00 | 0.00 | - | 1 | 1 | 131.25% |
| TDOC230210C00026000 | 2023-02-06 11:14AM EST | 26.00 | 4.66 | 4.15 | 4.45 | -1.24 | -21.02% | 2 | 61 | 110.55% |
| TDOC230210C00026500 | 2023-02-03 2:11PM EST | 26.50 | 4.45 | 3.65 | 4.05 | -0.82 | -15.56% | 1 | 27 | 75.00% |
| TDOC230210C00027000 | 2023-02-06 1:13PM EST | 27.00 | 3.55 | 3.20 | 3.50 | -1.24 | -25.89% | 6 | 188 | 66.41% |
| TDOC230210C00027500 | 2023-02-06 10:48AM EST | 27.50 | 3.18 | 2.85 | 3.10 | -2.38 | -42.81% | 22 | 32 | 82.81% |
| TDOC230210C00028000 | 2023-02-06 12:59PM EST | 28.00 | 2.69 | 2.39 | 2.59 | -0.88 | -24.65% | 26 | 278 | 74.02% |
| TDOC230210C00028500 | 2023-02-06 10:48AM EST | 28.50 | 2.28 | 2.03 | 2.25 | -1.29 | -36.13% | 12 | 136 | 79.88% |
| TDOC230210C00029000 | 2023-02-06 2:29PM EST | 29.00 | 1.67 | 1.63 | 1.85 | -1.00 | -37.45% | 3 | 76 | 76.17% |
| TDOC230210C00029500 | 2023-02-06 1:57PM EST | 29.50 | 1.48 | 1.34 | 1.43 | -0.92 | -38.33% | 14 | 88 | 74.02% |
| TDOC230210C00030000 | 2023-02-06 3:29PM EST | 30.00 | 0.98 | 1.06 | 1.14 | -1.02 | -51.00% | 50 | 196 | 74.41% |
| TDOC230210C00030500 | 2023-02-06 3:21PM EST | 30.50 | 0.75 | 0.82 | 0.88 | -1.01 | -57.39% | 645 | 77 | 74.22% |
| TDOC230210C00031000 | 2023-02-06 3:33PM EST | 31.00 | 0.59 | 0.63 | 0.65 | -0.70 | -54.26% | 277 | 150 | 73.83% |
| TDOC230210C00031500 | 2023-02-06 3:13PM EST | 31.50 | 0.38 | 0.46 | 0.52 | -0.76 | -66.67% | 319 | 127 | 75.20% |
| TDOC230210C00032000 | 2023-02-06 3:29PM EST | 32.00 | 0.31 | 0.34 | 0.40 | -0.65 | -67.71% | 189 | 570 | 76.56% |
| TDOC230210C00032500 | 2023-02-06 3:17PM EST | 32.50 | 0.23 | 0.25 | 0.31 | -0.42 | -64.62% | 87 | 195 | 78.13% |
| TDOC230210C00033000 | 2023-02-06 3:53PM EST | 33.00 | 0.22 | 0.19 | 0.26 | -0.29 | -56.86% | 305 | 317 | 81.25% |
| TDOC230210C00033500 | 2023-02-06 3:29PM EST | 33.50 | 0.15 | 0.14 | 0.19 | -0.32 | -68.09% | 77 | 149 | 82.03% |
| TDOC230210C00034000 | 2023-02-06 3:41PM EST | 34.00 | 0.14 | 0.11 | 0.15 | -0.16 | -53.33% | 53 | 221 | 84.57% |
| TDOC230210C00034500 | 2023-02-06 3:33PM EST | 34.50 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 7 | 180 | 87.50% |
| TDOC230210C00035000 | 2023-02-06 3:39PM EST | 35.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 77 | 374 | 90.23% |
| TDOC230210C00035500 | 2023-02-06 2:06PM EST | 35.50 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 18 | 35 | 94.53% |
| TDOC230210C00036000 | 2023-02-03 1:56PM EST | 36.00 | 0.15 | 0.06 | 0.09 | 0.00 | - | 21 | 41 | 100.78% |
| TDOC230210C00036500 | 2023-02-06 3:54PM EST | 36.50 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 102 | 462 | 103.91% |
| TDOC230210C00037000 | 2023-02-06 10:44AM EST | 37.00 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 6 | 66 | 106.25% |
| TDOC230210C00037500 | 2023-02-06 3:59PM EST | 37.50 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 40 | 64 | 106.25% |
| TDOC230210C00038000 | 2023-02-06 12:27PM EST | 38.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 2 | 141 | 111.72% |
| TDOC230210C00038500 | 2023-02-06 11:17AM EST | 38.50 | 0.03 | 0.00 | 0.09 | -0.23 | -88.46% | 1 | 1 | 118.75% |
| TDOC230210C00039000 | 2023-02-06 9:30AM EST | 39.00 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 5 | 13 | 109.38% |
| TDOC230210C00040000 | 2023-02-06 1:22PM EST | 40.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 39 | 383 | 115.63% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230210P00015000 | 2023-01-03 3:30PM EST | 15.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 11 | 275.00% |
| TDOC230210P00016000 | 2023-01-11 12:11PM EST | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| TDOC230210P00017000 | 2023-01-05 2:37PM EST | 17.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 246.88% |
| TDOC230210P00018000 | 2023-01-12 10:00AM EST | 18.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| TDOC230210P00019000 | 2023-02-02 11:34AM EST | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 168.75% |
| TDOC230210P00020000 | 2023-02-02 9:30AM EST | 20.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 150.00% |
| TDOC230210P00020500 | 2023-01-31 12:55PM EST | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 162.50% |
| TDOC230210P00021000 | 2023-01-31 11:49AM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 153.13% |
| TDOC230210P00021500 | 2023-01-30 3:07PM EST | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 403 | 143.75% |
| TDOC230210P00022000 | 2023-02-02 11:08AM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 251 | 134.38% |
| TDOC230210P00022500 | 2023-01-30 11:25AM EST | 22.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 126.56% |
| TDOC230210P00023000 | 2023-02-06 10:01AM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 47 | 118.75% |
| TDOC230210P00023500 | 2023-02-03 2:11PM EST | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 110.94% |
| TDOC230210P00024000 | 2023-02-03 3:25PM EST | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 602 | 96.88% |
| TDOC230210P00024500 | 2023-02-06 12:02PM EST | 24.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 75 | 38 | 101.56% |
| TDOC230210P00025000 | 2023-02-06 12:52PM EST | 25.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 23 | 46 | 96.88% |
| TDOC230210P00025500 | 2023-02-06 1:40PM EST | 25.50 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 11 | 78 | 92.19% |
| TDOC230210P00026000 | 2023-02-06 2:37PM EST | 26.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 66 | 63 | 87.50% |
| TDOC230210P00026500 | 2023-02-06 12:32PM EST | 26.50 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 4 | 209 | 81.64% |
| TDOC230210P00027000 | 2023-02-06 1:07PM EST | 27.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 261 | 217 | 77.34% |
| TDOC230210P00027500 | 2023-02-06 3:35PM EST | 27.50 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 47 | 110 | 76.37% |
| TDOC230210P00028000 | 2023-02-06 3:45PM EST | 28.00 | 0.18 | 0.17 | 0.21 | +0.05 | +38.46% | 117 | 424 | 75.39% |
| TDOC230210P00028500 | 2023-02-06 3:34PM EST | 28.50 | 0.28 | 0.25 | 0.30 | +0.08 | +40.00% | 125 | 690 | 73.83% |
| TDOC230210P00029000 | 2023-02-06 3:49PM EST | 29.00 | 0.41 | 0.36 | 0.42 | +0.13 | +46.43% | 138 | 106 | 72.46% |
| TDOC230210P00029500 | 2023-02-06 3:18PM EST | 29.50 | 0.64 | 0.52 | 0.58 | +0.24 | +60.00% | 580 | 161 | 71.88% |
| TDOC230210P00030000 | 2023-02-06 3:58PM EST | 30.00 | 0.77 | 0.73 | 0.78 | +0.31 | +67.39% | 146 | 370 | 71.68% |
| TDOC230210P00030500 | 2023-02-06 3:01PM EST | 30.50 | 1.07 | 0.97 | 1.06 | +0.43 | +67.19% | 65 | 44 | 72.27% |
| TDOC230210P00031000 | 2023-02-06 3:28PM EST | 31.00 | 1.52 | 1.27 | 1.34 | +0.63 | +70.79% | 81 | 32 | 71.88% |
| TDOC230210P00031500 | 2023-02-06 3:11PM EST | 31.50 | 1.82 | 1.57 | 1.71 | +0.77 | +73.33% | 59 | 108 | 71.68% |
| TDOC230210P00032000 | 2023-02-06 2:44PM EST | 32.00 | 2.09 | 1.99 | 2.11 | +0.65 | +45.14% | 22 | 252 | 75.59% |
| TDOC230210P00032500 | 2023-02-06 11:08AM EST | 32.50 | 2.12 | 2.38 | 2.52 | +0.35 | +19.77% | 15 | 34 | 75.78% |
| TDOC230210P00033000 | 2023-02-06 9:43AM EST | 33.00 | 2.70 | 2.72 | 2.99 | +0.59 | +27.96% | 2 | 126 | 73.44% |
| TDOC230210P00033500 | 2023-02-06 11:02AM EST | 33.50 | 3.05 | 3.25 | 3.50 | +0.86 | +39.27% | 6 | 52 | 84.96% |
| TDOC230210P00034000 | 2023-02-06 3:15PM EST | 34.00 | 4.10 | 3.70 | 3.90 | +1.40 | +51.85% | 24 | 51 | 80.86% |
| TDOC230210P00034500 | 2023-02-03 10:14AM EST | 34.50 | 3.85 | 4.10 | 4.45 | +1.37 | +55.24% | 5 | 64 | 83.20% |
| TDOC230210P00035000 | 2023-02-06 11:35AM EST | 35.00 | 4.10 | 4.60 | 4.95 | +0.55 | +15.49% | 1 | 25 | 90.23% |
| TDOC230210P00036000 | 2023-02-02 10:48AM EST | 36.00 | 2.57 | 5.55 | 6.00 | 0.00 | - | - | 72 | 103.13% |
| TDOC230210P00036500 | 2023-02-02 10:46AM EST | 36.50 | 2.83 | 6.00 | 6.35 | 0.00 | - | - | 11 | 126.56% |
| TDOC230210P00037000 | 2023-02-03 1:54PM EST | 37.00 | 5.28 | 6.50 | 6.85 | 0.00 | - | 1 | 2 | 133.20% |
| TDOC230210P00038000 | 2023-02-02 9:43AM EST | 38.00 | 4.75 | 7.50 | 7.90 | 0.00 | - | - | 17 | 90.63% |
© 2023 Yahoo. Tutti i diritti riservati.
