Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240719C00002500 | 2023-12-08 1:25PM EDT | 2.50 | 16.85 | 18.35 | 19.65 | 0.00 | - | 9 | 21 | 0.00% |
| TDOC240719C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 5.25 | 3.15 | 5.60 | +5.25 | - | - | 4 | 170.31% |
| TDOC240719C00007500 | 2024-06-28 11:28AM EDT | 7.50 | 2.52 | 1.90 | 2.81 | -0.20 | -7.35% | 10 | 2,957 | 85.94% |
| TDOC240719C00008000 | 2024-06-28 10:19AM EDT | 8.00 | 1.81 | 1.72 | 2.17 | +1.81 | - | 10 | 20 | 89.06% |
| TDOC240719C00009000 | 2024-06-28 2:59PM EDT | 9.00 | 0.98 | 0.90 | 1.20 | +0.98 | - | 1 | 2 | 66.02% |
| TDOC240719C00009500 | 2024-06-28 3:50PM EDT | 9.50 | 0.60 | 0.66 | 0.68 | +0.60 | - | 28 | 150 | 57.62% |
| TDOC240719C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 0.38 | 0.41 | 0.43 | -0.27 | -41.54% | 282 | 2,101 | 56.64% |
| TDOC240719C00010500 | 2024-06-28 3:55PM EDT | 10.50 | 0.25 | 0.24 | 0.27 | +0.25 | - | 111 | 129 | 57.03% |
| TDOC240719C00011000 | 2024-06-28 1:39PM EDT | 11.00 | 0.16 | 0.15 | 0.19 | +0.16 | - | 48 | 266 | 60.94% |
| TDOC240719C00011500 | 2024-06-28 2:49PM EDT | 11.50 | 0.10 | 0.10 | 0.13 | +0.10 | - | 1 | 237 | 64.45% |
| TDOC240719C00012000 | 2024-06-28 12:33PM EDT | 12.00 | 0.09 | 0.06 | 0.10 | +0.09 | - | 1 | 526 | 67.97% |
| TDOC240719C00012500 | 2024-06-28 3:36PM EDT | 12.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 214 | 3,861 | 73.44% |
| TDOC240719C00013000 | 2024-06-28 1:30PM EDT | 13.00 | 0.05 | 0.01 | 0.07 | +0.05 | - | 23 | 50 | 73.44% |
| TDOC240719C00013500 | 2024-06-26 3:42PM EDT | 13.50 | 0.06 | 0.02 | 0.06 | +0.06 | - | - | 520 | 81.25% |
| TDOC240719C00014000 | 2024-06-28 3:20PM EDT | 14.00 | 0.02 | 0.02 | 0.05 | +0.02 | - | 1 | 81 | 85.94% |
| TDOC240719C00014500 | 2024-06-26 12:19PM EDT | 14.50 | 0.05 | 0.00 | 0.39 | +0.05 | - | - | 351 | 135.94% |
| TDOC240719C00015000 | 2024-06-28 1:54PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 108 | 5,730 | 93.75% |
| TDOC240719C00016000 | 2024-06-28 11:54AM EDT | 16.00 | 0.02 | 0.01 | 0.05 | +0.02 | - | 1 | 2 | 107.81% |
| TDOC240719C00017500 | 2024-06-25 3:37PM EDT | 17.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 78 | 3,211 | 131.25% |
| TDOC240719C00020000 | 2024-06-26 11:07AM EDT | 20.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 964 | 162.50% |
| TDOC240719C00022500 | 2024-06-14 11:43AM EDT | 22.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 370 | 209.38% |
| TDOC240719C00025000 | 2024-06-24 11:32AM EDT | 25.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 1,174 | 237.89% |
| TDOC240719C00030000 | 2024-06-18 12:50PM EDT | 30.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 2 | 532 | 254.69% |
| TDOC240719C00035000 | 2024-06-27 11:10AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 476 | 203.13% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240719P00005000 | 2024-01-18 10:30AM EDT | 5.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 178.13% |
| TDOC240719P00007000 | 2024-06-25 10:10AM EDT | 7.00 | 0.02 | 0.01 | 0.34 | +0.02 | - | - | 10 | 130.86% |
| TDOC240719P00007500 | 2024-06-27 12:33PM EDT | 7.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 100 | 107 | 84.38% |
| TDOC240719P00008500 | 2024-06-28 2:33PM EDT | 8.50 | 0.08 | 0.09 | 0.12 | +0.08 | - | 1 | 61 | 59.77% |
| TDOC240719P00009000 | 2024-06-28 3:50PM EDT | 9.00 | 0.20 | 0.17 | 0.21 | +0.20 | - | 4 | 367 | 55.08% |
| TDOC240719P00009500 | 2024-06-28 3:54PM EDT | 9.50 | 0.36 | 0.33 | 0.37 | +0.36 | - | 86 | 243 | 53.13% |
| TDOC240719P00010000 | 2024-06-28 3:21PM EDT | 10.00 | 0.65 | 0.59 | 0.61 | +0.08 | +14.04% | 109 | 3,096 | 52.15% |
| TDOC240719P00010500 | 2024-06-28 2:13PM EDT | 10.50 | 0.97 | 0.92 | 0.96 | +0.97 | - | 74 | 75 | 52.73% |
| TDOC240719P00011000 | 2024-06-28 3:49PM EDT | 11.00 | 1.45 | 1.18 | 2.03 | +1.45 | - | 5 | 7 | 89.06% |
| TDOC240719P00011500 | 2024-06-26 3:19PM EDT | 11.50 | 1.50 | 1.45 | 1.89 | +1.50 | - | - | 2 | 73.63% |
| TDOC240719P00012000 | 2024-06-27 2:28PM EDT | 12.00 | 2.19 | 1.81 | 3.15 | +2.19 | - | - | 7 | 99.22% |
| TDOC240719P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 2.75 | 2.68 | 2.99 | +0.04 | +1.48% | 28 | 4,316 | 85.16% |
| TDOC240719P00015000 | 2024-06-28 3:03PM EDT | 15.00 | 5.28 | 4.40 | 6.70 | +0.28 | +5.60% | 2 | 1,365 | 167.97% |
| TDOC240719P00017500 | 2024-06-17 10:46AM EDT | 17.50 | 7.71 | 6.65 | 8.90 | 0.00 | - | 6 | 2 | 135.94% |
| TDOC240719P00020000 | 2024-05-20 9:42AM EDT | 20.00 | 7.25 | 8.85 | 10.65 | 0.00 | - | 3 | 1 | 250.78% |
| TDOC240719P00022500 | 2024-04-18 11:02AM EDT | 22.50 | 9.20 | 8.10 | 9.85 | 0.00 | - | 6 | 0 | 0.00% |
| TDOC240719P00025000 | 2024-04-03 12:18PM EDT | 25.00 | 10.65 | 11.90 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240719P00030000 | 2024-02-16 11:45AM EDT | 30.00 | 9.30 | 14.80 | 16.95 | 0.00 | - | 56 | 0 | 0.00% |
| TDOC240719P00035000 | 2024-01-02 4:50PM EDT | 35.00 | 13.35 | 15.05 | 15.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.