Italia markets close in 6 hours 42 minutes
FTSE MIB
34.245,55 -25,57 (-0,07%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,20 +0,39 (+0,47%) Bitcoin EUR
59.518,64 -2.553,04 (-4,11%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426C00009500 | 2024-04-19 3:18PM EDT | 9.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240426C00010000 | 2024-04-24 9:51AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TDOC240426C00010500 | 2024-04-24 2:31PM EDT | 10.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240426C00011000 | 2024-04-24 1:50PM EDT | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TDOC240426C00011500 | 2024-04-22 10:16AM EDT | 11.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDOC240426C00012000 | 2024-04-24 2:29PM EDT | 12.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TDOC240426C00012500 | 2024-04-24 2:15PM EDT | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240426C00013000 | 2024-04-24 3:34PM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| TDOC240426C00013500 | 2024-04-24 3:58PM EDT | 13.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| TDOC240426C00014000 | 2024-04-24 3:58PM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 12.50% |
| TDOC240426C00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 25.00% |
| TDOC240426C00015000 | 2024-04-24 3:58PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 25.00% |
| TDOC240426C00015500 | 2024-04-24 3:15PM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TDOC240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TDOC240426C00016500 | 2024-04-24 3:45PM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| TDOC240426C00017000 | 2024-04-24 3:45PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| TDOC240426C00017500 | 2024-04-24 3:14PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| TDOC240426C00018000 | 2024-04-24 2:47PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| TDOC240426C00018500 | 2024-04-24 1:51PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TDOC240426C00019000 | 2024-04-23 3:58PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TDOC240426C00019500 | 2024-04-23 11:55AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TDOC240426C00020000 | 2024-04-24 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TDOC240426C00020500 | 2024-04-23 9:56AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240426C00021000 | 2024-04-22 3:14PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TDOC240426C00022000 | 2024-04-17 3:51PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240426C00023000 | 2024-04-18 12:57PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TDOC240426C00024000 | 2024-04-09 11:19AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240426C00025000 | 2024-03-18 2:01PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 1 | 343.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240426P00000500 | 2024-04-19 1:21PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TDOC240426P00008500 | 2024-04-17 11:11AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240426P00009000 | 2024-04-16 3:11PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240426P00010000 | 2024-04-24 3:25PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| TDOC240426P00010500 | 2024-04-24 3:16PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TDOC240426P00011000 | 2024-04-24 3:57PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 50.00% |
| TDOC240426P00011500 | 2024-04-24 3:58PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 50.00% |
| TDOC240426P00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,150 | 0 | 50.00% |
| TDOC240426P00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| TDOC240426P00013000 | 2024-04-24 3:57PM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| TDOC240426P00013500 | 2024-04-24 3:58PM EDT | 13.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| TDOC240426P00014000 | 2024-04-24 3:22PM EDT | 14.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TDOC240426P00014500 | 2024-04-24 1:42PM EDT | 14.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240426P00015000 | 2024-04-24 2:04PM EDT | 15.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TDOC240426P00015500 | 2024-04-24 9:34AM EDT | 15.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240426P00016000 | 2024-04-15 2:00PM EDT | 16.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TDOC240426P00017000 | 2024-04-22 2:12PM EDT | 17.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TDOC240426P00018000 | 2024-04-24 11:56AM EDT | 18.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240426P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240426P00019500 | 2024-04-19 12:33PM EDT | 19.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240426P00020000 | 2024-04-18 3:23PM EDT | 20.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240426P00021000 | 2024-04-18 2:11PM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.