Mercado abrirá em 53 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
79,06 +0,95 (+1,22%) OURO
2.326,70 +18,10 (+0,78%) Bitcoin USD
64.303,13 +483,39 (+0,76%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| TDOC240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 0.00% |
| TDOC240510C00012000 | 2024-05-03 1:54PM EDT | 12.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 30 | 142 | 0.00% |
| TDOC240510C00012500 | 2024-05-03 3:49PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 64 | 96 | 0.00% |
| TDOC240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 357 | 634 | 6.25% |
| TDOC240510C00013500 | 2024-05-03 3:57PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 399 | 12.50% |
| TDOC240510C00014000 | 2024-05-03 2:37PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 376 | 25.00% |
| TDOC240510C00014500 | 2024-05-03 10:06AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 25.00% |
| TDOC240510C00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 688 | 50.00% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 50.00% |
| TDOC240510C00016000 | 2024-04-29 1:56PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 283 | 50.00% |
| TDOC240510C00016500 | 2024-04-25 12:59PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 74 | 160 | 50.00% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 50.00% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| TDOC240510P00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| TDOC240510P00011000 | 2024-04-26 3:00PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TDOC240510P00011500 | 2024-05-02 2:17PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| TDOC240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 318 | 12.50% |
| TDOC240510P00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 111 | 275 | 6.25% |
| TDOC240510P00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 201 | 741 | 0.00% |
| TDOC240510P00013500 | 2024-05-03 11:04AM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
| TDOC240510P00014000 | 2024-05-03 2:27PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 0.00% |
| TDOC240510P00014500 | 2024-05-03 3:58PM EDT | 14.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| TDOC240510P00015000 | 2024-05-01 10:34AM EDT | 15.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TDOC240510P00015500 | 2024-04-22 9:50AM EDT | 15.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240510P00016000 | 2024-04-29 3:52PM EDT | 16.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240510P00016500 | 2024-04-29 9:41AM EDT | 16.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240510P00017000 | 2024-04-29 9:41AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 17.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 253.13% |
© 2024 Yahoo. Todos os direitos reservados.