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
66.973,39 +139,81 (+0,21%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607C00009500 | 2024-05-14 9:45AM EDT | 9.50 | 3.70 | 2.92 | 4.05 | 0.00 | - | 5 | 5 | 123.05% |
| TDOC240607C00010000 | 2024-05-13 9:55AM EDT | 10.00 | 2.48 | 2.68 | 4.20 | 0.00 | - | 3 | 1 | 166.41% |
| TDOC240607C00011500 | 2024-05-14 9:56AM EDT | 11.50 | 1.97 | 1.37 | 1.52 | 0.00 | - | 10 | 12 | 57.81% |
| TDOC240607C00012000 | 2024-05-13 2:14PM EDT | 12.00 | 0.86 | 0.98 | 1.02 | 0.00 | - | 7 | 7 | 50.59% |
| TDOC240607C00012500 | 2024-05-17 2:44PM EDT | 12.50 | 0.61 | 0.67 | 0.75 | -0.23 | -27.38% | 100 | 18 | 50.00% |
| TDOC240607C00013000 | 2024-05-17 1:52PM EDT | 13.00 | 0.45 | 0.44 | 0.54 | -0.16 | -26.23% | 3 | 37 | 51.27% |
| TDOC240607C00013500 | 2024-05-17 10:47AM EDT | 13.50 | 0.28 | 0.28 | 0.78 | -0.15 | -34.88% | 1 | 65 | 70.31% |
| TDOC240607C00014000 | 2024-05-17 3:50PM EDT | 14.00 | 0.17 | 0.18 | 0.21 | -0.09 | -34.62% | 19 | 218 | 51.17% |
| TDOC240607C00014500 | 2024-05-17 11:16AM EDT | 14.50 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 1 | 20 | 52.73% |
| TDOC240607C00015000 | 2024-05-17 10:21AM EDT | 15.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 13 | 196 | 56.64% |
| TDOC240607C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.08 | 0.05 | 0.12 | 0.00 | - | 5 | 16 | 62.50% |
| TDOC240607C00016000 | 2024-05-17 9:30AM EDT | 16.00 | 0.08 | 0.04 | 0.27 | -0.07 | -46.67% | 1 | 33 | 81.84% |
| TDOC240607C00016500 | 2024-04-29 3:21PM EDT | 16.50 | 0.10 | 0.03 | 0.26 | 0.00 | - | - | 4 | 87.50% |
| TDOC240607C00017000 | 2024-05-14 11:08AM EDT | 17.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 102 | 2 | 64.84% |
| TDOC240607C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 10 | 70.31% |
| TDOC240607C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 141 | 99.22% |
| TDOC240607C00018500 | 2024-05-14 11:10AM EDT | 18.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 30 | 99 | 103.91% |
| TDOC240607C00019000 | 2024-05-14 11:10AM EDT | 19.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 110 | 40 | 109.38% |
| TDOC240607C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 104.69% |
| TDOC240607C00023000 | 2024-05-13 3:43PM EDT | 23.00 | 0.01 | 0.01 | 1.75 | 0.00 | - | 2 | 2 | 258.98% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607P00009000 | 2024-05-10 1:38PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 99.61% |
| TDOC240607P00009500 | 2024-05-10 1:40PM EDT | 9.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 103 | 89.45% |
| TDOC240607P00010000 | 2024-05-16 3:19PM EDT | 10.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 6 | 148 | 80.47% |
| TDOC240607P00010500 | 2024-05-16 3:21PM EDT | 10.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 6 | 157 | 56.64% |
| TDOC240607P00011000 | 2024-05-17 3:07PM EDT | 11.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 17 | 6 | 51.95% |
| TDOC240607P00011500 | 2024-05-10 12:03PM EDT | 11.50 | 0.36 | 0.11 | 0.15 | 0.00 | - | 18 | 49 | 50.00% |
| TDOC240607P00012000 | 2024-05-17 3:07PM EDT | 12.00 | 0.27 | 0.23 | 0.26 | +0.04 | +17.39% | 2 | 134 | 47.66% |
| TDOC240607P00012500 | 2024-05-17 10:08AM EDT | 12.50 | 0.44 | 0.40 | 0.65 | +0.02 | +4.76% | 16 | 13 | 53.81% |
| TDOC240607P00013000 | 2024-05-15 10:36AM EDT | 13.00 | 0.66 | 0.67 | 0.72 | -0.03 | -4.35% | 1 | 92 | 47.85% |
| TDOC240607P00013500 | 2024-05-17 2:57PM EDT | 13.50 | 1.10 | 0.88 | 1.07 | 0.00 | - | 5 | 33 | 49.81% |
| TDOC240607P00014000 | 2024-05-06 2:40PM EDT | 14.00 | 1.40 | 1.39 | 1.55 | -0.07 | -4.76% | 1 | 5 | 51.76% |
| TDOC240607P00015000 | 2024-05-17 12:14PM EDT | 15.00 | 2.27 | 2.22 | 2.96 | +0.01 | +0.44% | 1 | 3 | 85.55% |
| TDOC240607P00015500 | 2024-05-17 12:11PM EDT | 15.50 | 2.78 | 2.52 | 2.91 | -0.30 | -9.74% | 2 | 1 | 71.88% |
| TDOC240607P00016000 | 2024-05-09 10:07AM EDT | 16.00 | 3.27 | 1.85 | 3.40 | -0.22 | -6.30% | 1 | 32 | 77.73% |
| TDOC240607P00016500 | 2024-05-09 10:06AM EDT | 16.50 | 4.02 | 3.35 | 5.30 | 0.00 | - | 1 | 0 | 137.89% |
| TDOC240607P00017000 | 2024-05-17 12:37PM EDT | 17.00 | 4.26 | 2.57 | 4.40 | +0.55 | +14.82% | 2 | 2 | 91.80% |
| TDOC240607P00019000 | 2024-05-01 3:25PM EDT | 19.00 | 5.90 | 4.65 | 7.65 | 0.00 | - | - | 2 | 256.84% |
© 2024 Yahoo. Todos os direitos reservados.