Italia markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,21+0,01 (+0,05%)
Alla chiusura: 04:00PM EST
19,25 +0,04 (+0,21%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC231215C000025002023-11-14 3:07PM EST2.5014.5515.9518.350.00--21,164.06%
TDOC231215C000075002023-10-27 11:47AM EST7.508.308.6011.350.00-300.00%
TDOC231215C000090002023-12-06 11:22AM EST9.0010.609.9510.450.00-22385.16%
TDOC231215C000100002023-10-30 9:00AM EST10.005.550.000.000.00-220.00%
TDOC231215C000125002023-12-01 10:27AM EST12.506.056.506.850.00-111210.94%
TDOC231215C000145002023-11-22 2:57PM EST14.502.664.605.050.00--1142.97%
TDOC231215C000150002023-12-06 11:30AM EST15.004.464.004.500.00-1145103.13%
TDOC231215C000155002023-11-20 9:45AM EST15.502.123.454.050.00--591.41%
TDOC231215C000160002023-12-05 11:23AM EST16.002.702.483.500.00-526135.94%
TDOC231215C000165002023-12-08 10:52AM EST16.502.762.662.99+0.20+7.81%1511189.06%
TDOC231215C000170002023-12-08 3:58PM EST17.002.282.112.37+0.03+1.33%1610354.69%
TDOC231215C000175002023-12-08 1:58PM EST17.501.791.721.90+0.05+2.87%762,08560.16%
TDOC231215C000180002023-12-08 3:43PM EST18.001.341.331.46-0.01-0.74%8352459.18%
TDOC231215C000185002023-12-08 3:59PM EST18.500.940.941.040.00-5543654.30%
TDOC231215C000190002023-12-08 3:54PM EST19.000.620.620.64-0.05-7.46%51673250.00%
TDOC231215C000195002023-12-08 3:44PM EST19.500.410.390.41-0.08-16.33%11474350.78%
TDOC231215C000200002023-12-08 3:54PM EST20.000.240.250.26-0.04-14.29%2281,56352.15%
TDOC231215C000205002023-12-08 2:41PM EST20.500.170.140.17-0.04-19.05%12164353.71%
TDOC231215C000210002023-12-08 2:46PM EST21.000.100.090.11-0.03-23.08%11630356.64%
TDOC231215C000215002023-12-08 9:32AM EST21.500.070.050.08-0.04-36.36%731559.38%
TDOC231215C000220002023-12-08 3:58PM EST22.000.050.040.050.00-2392562.50%
TDOC231215C000225002023-12-08 11:59AM EST22.500.030.020.03-0.02-40.00%162262.50%
TDOC231215C000230002023-12-08 1:36PM EST23.000.020.020.18-0.02-50.00%351492.97%
TDOC231215C000235002023-12-07 10:28AM EST23.500.020.000.020.00-202567.19%
TDOC231215C000250002023-12-04 9:48AM EST25.000.020.000.030.00-61,39089.06%
TDOC231215C000300002023-10-27 12:43PM EST30.000.010.000.150.00-20175.00%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC231215P000050002023-10-20 8:30AM EST5.000.010.000.040.00-4848421.88%
TDOC231215P000100002023-12-01 9:57AM EST10.000.040.000.130.00-122257.81%
TDOC231215P000125002023-12-07 11:42AM EST12.500.070.000.040.00-173146.88%
TDOC231215P000135002023-11-24 10:21AM EST13.500.030.000.040.00-243123.44%
TDOC231215P000140002023-12-08 3:15PM EST14.000.010.000.07-0.01-50.00%528123.44%
TDOC231215P000150002023-12-07 2:40PM EST15.000.020.010.030.00-214,48490.63%
TDOC231215P000155002023-12-04 2:37PM EST15.500.040.000.070.00-31,02989.06%
TDOC231215P000160002023-12-07 12:01PM EST16.000.020.010.020.00-112867.19%
TDOC231215P000165002023-12-08 11:26AM EST16.500.030.020.030.00-746162.50%
TDOC231215P000170002023-12-08 2:23PM EST17.000.030.020.04-0.04-57.14%2050554.69%
TDOC231215P000175002023-12-08 2:46PM EST17.500.050.050.07-0.05-50.00%92,35751.95%
TDOC231215P000180002023-12-08 3:58PM EST18.000.100.100.12-0.08-44.44%371,18650.00%
TDOC231215P000185002023-12-08 2:42PM EST18.500.200.190.22-0.10-33.33%6545347.66%
TDOC231215P000190002023-12-08 3:47PM EST19.000.390.370.40-0.17-30.36%7057247.27%
TDOC231215P000195002023-12-08 3:09PM EST19.500.660.640.67-0.18-21.43%205947.85%
TDOC231215P000200002023-12-08 3:30PM EST20.000.990.981.02-0.02-1.98%995749.41%
TDOC231215P000205002023-12-06 11:22AM EST20.501.481.271.43+0.22+17.46%12551.56%
TDOC231215P000210002023-12-08 10:25AM EST21.001.521.771.97-1.07-41.31%1253.13%
TDOC231215P000225002023-11-16 3:44PM EST22.505.563.153.500.00-1067.19%
TDOC231215P000230002023-12-04 2:58PM EST23.004.053.653.950.00--1060.94%
TDOC231215P000250002023-10-27 2:14PM EST25.009.327.607.700.00-330342.97%
TDOC231215P000300002023-12-06 11:22AM EST30.0010.4010.6510.900.00-20187.89%
TDOC231215P000350002023-11-15 3:51PM EST35.0017.4014.4517.100.00-100439.26%