Italia markets open in 1 hour 26 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,43-1,77 (-5,33%)
Alla chiusura: 04:00PM EST
31,47 +0,04 (+0,13%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC230210C000130002023-01-03 9:55AM EST13.0011.0020.5521.050.00--1928.91%
TDOC230210C000170002023-01-31 12:34PM EST17.0011.900.000.000.00-200.00%
TDOC230210C000180002023-01-12 9:47AM EST18.007.050.000.000.00--00.00%
TDOC230210C000190002023-01-06 10:00AM EST19.003.6512.2512.650.00-1717187.50%
TDOC230210C000195002023-02-02 3:02PM EST19.5013.300.000.000.00--00.00%
TDOC230210C000200002023-02-03 2:59PM EST20.0011.400.000.000.00-100.00%
TDOC230210C000210002023-01-06 10:00AM EST21.002.4910.3510.750.00-11205.86%
TDOC230210C000215002023-01-25 9:53AM EST21.504.920.000.000.00--00.00%
TDOC230210C000220002023-01-30 9:32AM EST22.006.910.000.000.00-100.00%
TDOC230210C000230002023-01-19 9:44AM EST23.003.410.000.000.00-100.00%
TDOC230210C000240002023-02-03 1:21PM EST24.008.060.000.000.00-1000.00%
TDOC230210C000245002023-02-02 1:30PM EST24.509.550.000.000.00-2000.00%
TDOC230210C000250002023-02-01 3:08PM EST25.005.700.000.000.00-1500.00%
TDOC230210C000255002023-01-27 3:05PM EST25.504.210.000.000.00-100.00%
TDOC230210C000260002023-02-03 1:54PM EST26.005.900.000.000.00-100.00%
TDOC230210C000265002023-02-03 2:11PM EST26.505.270.000.000.00-1000.00%
TDOC230210C000270002023-02-03 2:30PM EST27.004.790.000.000.00-800.00%
TDOC230210C000275002023-02-03 10:45AM EST27.505.560.000.000.00-1000.00%
TDOC230210C000280002023-02-03 3:00PM EST28.003.570.000.000.00-6700.00%
TDOC230210C000285002023-02-03 1:14PM EST28.503.570.000.000.00-1900.00%
TDOC230210C000290002023-02-03 3:46PM EST29.002.670.000.000.00-1300.00%
TDOC230210C000295002023-02-03 1:45PM EST29.502.400.000.000.00-400.00%
TDOC230210C000300002023-02-03 3:01PM EST30.002.000.000.000.00-2400.00%
TDOC230210C000305002023-02-03 3:20PM EST30.501.760.000.000.00-500.00%
TDOC230210C000310002023-02-03 3:38PM EST31.001.290.000.000.00-5400.00%
TDOC230210C000315002023-02-03 3:58PM EST31.501.140.000.000.00-11000.78%
TDOC230210C000320002023-02-03 3:20PM EST32.000.960.000.000.00-6406.25%
TDOC230210C000325002023-02-03 3:46PM EST32.500.650.000.000.00-18606.25%
TDOC230210C000330002023-02-03 3:52PM EST33.000.510.000.000.00-206012.50%
TDOC230210C000335002023-02-03 3:17PM EST33.500.470.000.000.00-107012.50%
TDOC230210C000340002023-02-03 3:52PM EST34.000.300.000.000.00-50012.50%
TDOC230210C000345002023-02-03 3:42PM EST34.500.280.000.000.00-44025.00%
TDOC230210C000350002023-02-03 3:43PM EST35.000.190.000.000.00-95025.00%
TDOC230210C000355002023-02-03 3:51PM EST35.500.160.000.000.00-38025.00%
TDOC230210C000360002023-02-03 1:56PM EST36.000.150.000.000.00-21025.00%
TDOC230210C000365002023-02-03 3:49PM EST36.500.100.000.000.00-6025.00%
TDOC230210C000370002023-02-03 3:58PM EST37.000.090.000.000.00-9025.00%
TDOC230210C000375002023-02-03 12:03PM EST37.500.150.000.000.00-20050.00%
TDOC230210C000380002023-02-03 12:21PM EST38.000.090.000.000.00-1050.00%
TDOC230210C000385002023-02-02 10:53AM EST38.500.260.000.000.00--050.00%
TDOC230210C000390002023-02-02 2:32PM EST39.000.150.000.000.00--050.00%
TDOC230210C000400002023-02-03 3:47PM EST40.000.030.000.000.00-18050.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDOC230210P000150002023-01-03 3:30PM EST15.000.210.000.030.00--11256.25%
TDOC230210P000160002023-01-11 12:11PM EST16.000.050.000.000.00-1050.00%
TDOC230210P000170002023-01-05 2:37PM EST17.000.350.000.050.00--1231.25%
TDOC230210P000180002023-01-12 10:00AM EST18.000.230.000.000.00--050.00%
TDOC230210P000190002023-02-02 11:34AM EST19.000.020.000.000.00-1050.00%
TDOC230210P000200002023-02-02 9:30AM EST20.000.180.000.000.00-1050.00%
TDOC230210P000205002023-01-31 12:55PM EST20.500.010.000.000.00-1050.00%
TDOC230210P000210002023-01-31 11:49AM EST21.000.020.000.000.00-1050.00%
TDOC230210P000215002023-01-30 3:07PM EST21.500.030.000.000.00-3050.00%
TDOC230210P000220002023-02-02 11:08AM EST22.000.020.000.000.00-41050.00%
TDOC230210P000225002023-01-30 11:25AM EST22.500.050.000.000.00-2050.00%
TDOC230210P000230002023-02-03 12:20PM EST23.000.010.000.000.00-3050.00%
TDOC230210P000235002023-02-03 2:11PM EST23.500.020.000.000.00-10050.00%
TDOC230210P000240002023-02-03 3:25PM EST24.000.030.000.000.00-7050.00%
TDOC230210P000245002023-02-02 2:29PM EST24.500.020.000.000.00-1050.00%
TDOC230210P000250002023-02-03 12:27PM EST25.000.020.000.000.00-2050.00%
TDOC230210P000255002023-02-01 3:00PM EST25.500.130.000.000.00-1050.00%
TDOC230210P000260002023-02-03 3:47PM EST26.000.040.000.000.00-1050.00%
TDOC230210P000265002023-02-03 11:36AM EST26.500.030.000.000.00-13050.00%
TDOC230210P000270002023-02-03 11:30AM EST27.000.040.000.000.00-3025.00%
TDOC230210P000275002023-02-03 3:47PM EST27.500.110.000.000.00-2025.00%
TDOC230210P000280002023-02-03 3:56PM EST28.000.130.000.000.00-412025.00%
TDOC230210P000285002023-02-03 3:44PM EST28.500.200.000.000.00-671025.00%
TDOC230210P000290002023-02-03 3:48PM EST29.000.280.000.000.00-111025.00%
TDOC230210P000295002023-02-03 3:50PM EST29.500.400.000.000.00-63012.50%
TDOC230210P000300002023-02-03 3:55PM EST30.000.460.000.000.00-279012.50%
TDOC230210P000305002023-02-03 3:58PM EST30.500.640.000.000.00-1206.25%
TDOC230210P000310002023-02-03 3:34PM EST31.000.890.000.000.00-2103.13%
TDOC230210P000315002023-02-03 3:26PM EST31.501.050.000.000.00-2200.00%
TDOC230210P000320002023-02-03 3:44PM EST32.001.440.000.000.00-3900.00%
TDOC230210P000325002023-02-03 3:01PM EST32.501.770.000.000.00-3300.00%
TDOC230210P000330002023-02-03 3:37PM EST33.002.110.000.000.00-4000.00%
TDOC230210P000335002023-02-03 1:56PM EST33.502.190.000.000.00-1600.00%
TDOC230210P000340002023-02-03 3:18PM EST34.002.700.000.000.00-1300.00%
TDOC230210P000345002023-02-03 10:14AM EST34.502.480.000.000.00-100.00%
TDOC230210P000350002023-02-03 1:45PM EST35.003.550.000.000.00-1200.00%
TDOC230210P000360002023-02-02 10:48AM EST36.002.570.000.000.00--00.00%
TDOC230210P000365002023-02-02 10:46AM EST36.502.830.000.000.00--00.00%
TDOC230210P000370002023-02-03 1:54PM EST37.005.280.000.000.00-100.00%
TDOC230210P000380002023-02-02 9:43AM EST38.004.750.000.000.00--00.00%