Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.124,08 +262,91 (+0,39%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531C00009500 | 2024-05-13 9:36AM EDT | 9.50 | 2.83 | 2.87 | 3.70 | 0.00 | - | 1 | 1 | 100.78% |
| TDOC240531C00010000 | 2024-05-14 9:32AM EDT | 10.00 | 2.92 | 2.02 | 3.45 | 0.00 | - | 1 | 4 | 56.25% |
| TDOC240531C00010500 | 2024-05-14 9:56AM EDT | 10.50 | 2.86 | 2.16 | 2.52 | 0.00 | - | 50 | 26 | 86.33% |
| TDOC240531C00011000 | 2024-05-17 10:35AM EDT | 11.00 | 1.79 | 1.68 | 1.90 | -0.16 | -8.21% | 5 | 2 | 59.38% |
| TDOC240531C00011500 | 2024-05-17 12:53PM EDT | 11.50 | 1.40 | 1.29 | 1.36 | -0.03 | -2.10% | 2 | 17 | 52.34% |
| TDOC240531C00012000 | 2024-05-17 2:25PM EDT | 12.00 | 0.79 | 0.88 | 0.97 | -0.61 | -43.57% | 10 | 26 | 50.78% |
| TDOC240531C00012500 | 2024-05-17 10:08AM EDT | 12.50 | 0.60 | 0.54 | 0.59 | -0.20 | -25.00% | 3 | 65 | 49.02% |
| TDOC240531C00013000 | 2024-05-17 3:41PM EDT | 13.00 | 0.31 | 0.30 | 0.36 | -0.14 | -31.11% | 68 | 206 | 49.81% |
| TDOC240531C00013500 | 2024-05-17 2:53PM EDT | 13.50 | 0.16 | 0.17 | 0.20 | -0.14 | -46.67% | 6 | 128 | 49.81% |
| TDOC240531C00014000 | 2024-05-17 1:30PM EDT | 14.00 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 7 | 309 | 50.39% |
| TDOC240531C00014500 | 2024-05-14 10:43AM EDT | 14.50 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 1 | 276 | 55.86% |
| TDOC240531C00015000 | 2024-05-16 3:38PM EDT | 15.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 124 | 59.38% |
| TDOC240531C00015500 | 2024-05-17 2:08PM EDT | 15.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 7 | 409 | 63.28% |
| TDOC240531C00016000 | 2024-05-17 2:22PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 68 | 68.75% |
| TDOC240531C00016500 | 2024-05-08 10:07AM EDT | 16.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 76.56% |
| TDOC240531C00017000 | 2024-04-29 1:38PM EDT | 17.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 200 | 12 | 101.56% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 17.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 113.28% |
| TDOC240531C00018000 | 2024-04-29 3:49PM EDT | 18.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 5 | 120.31% |
| TDOC240531C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 0 | 125.78% |
| TDOC240531C00019000 | 2024-04-22 2:05PM EDT | 19.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 2 | 132.81% |
| TDOC240531C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 125.00% |
| TDOC240531C00021000 | 2024-04-23 3:12PM EDT | 21.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 0 | 151.56% |
| TDOC240531C00022000 | 2024-04-23 3:18PM EDT | 22.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 2 | 162.50% |
| TDOC240531C00022500 | 2024-04-23 3:15PM EDT | 22.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 163.28% |
| TDOC240531C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 1 | 167.97% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240531P00009500 | 2024-04-15 10:28AM EDT | 9.50 | 0.06 | 0.01 | 0.17 | 0.00 | - | - | 1 | 112.50% |
| TDOC240531P00010000 | 2024-05-16 11:57AM EDT | 10.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 90 | 13 | 95.31% |
| TDOC240531P00010500 | 2024-05-14 10:02AM EDT | 10.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 102 | 75.00% |
| TDOC240531P00011000 | 2024-05-13 10:24AM EDT | 11.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 14 | 15 | 55.47% |
| TDOC240531P00011500 | 2024-05-15 11:45AM EDT | 11.50 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 10 | 93 | 53.52% |
| TDOC240531P00012000 | 2024-05-17 1:52PM EDT | 12.00 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 29 | 189 | 47.66% |
| TDOC240531P00012500 | 2024-05-17 3:15PM EDT | 12.50 | 0.33 | 0.29 | 0.34 | +0.02 | +6.45% | 34 | 164 | 46.88% |
| TDOC240531P00013000 | 2024-05-17 3:49PM EDT | 13.00 | 0.59 | 0.55 | 0.61 | +0.06 | +11.32% | 14 | 80 | 47.85% |
| TDOC240531P00013500 | 2024-05-17 2:38PM EDT | 13.50 | 1.03 | 0.90 | 0.97 | -0.01 | -0.96% | 1 | 159 | 49.81% |
| TDOC240531P00014000 | 2024-05-17 10:27AM EDT | 14.00 | 1.26 | 1.32 | 1.40 | +0.13 | +11.50% | 9 | 36 | 54.30% |
| TDOC240531P00014500 | 2024-05-16 11:08AM EDT | 14.50 | 1.73 | 1.55 | 1.86 | 0.00 | - | 1 | 8 | 58.98% |
| TDOC240531P00015000 | 2024-05-17 12:09PM EDT | 15.00 | 2.27 | 2.24 | 2.50 | -0.45 | -16.54% | 1 | 2 | 71.09% |
| TDOC240531P00015500 | 2024-05-09 10:13AM EDT | 15.50 | 2.82 | 2.48 | 3.50 | -0.39 | -12.15% | 1 | 2 | 102.73% |
| TDOC240531P00016000 | 2024-05-09 2:39PM EDT | 16.00 | 3.23 | 1.56 | 5.30 | -0.63 | -16.32% | 1 | 11 | 102.34% |
| TDOC240531P00016500 | 2024-05-09 10:10AM EDT | 16.50 | 4.25 | 3.40 | 3.90 | 0.00 | - | 2 | 1 | 105.47% |
| TDOC240531P00017000 | 2024-05-17 12:09PM EDT | 17.00 | 4.20 | 2.57 | 4.75 | -0.53 | -11.21% | 1 | 1 | 171.48% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.35 | 3.30 | 6.90 | 0.00 | - | - | 1 | 158.98% |
© 2024 Yahoo. Todos os direitos reservados.