Mercado abrirá em 4 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,21 +0,38 (+0,47%) OURO
2.326,70 -4,10 (-0,18%) Bitcoin USD
61.475,89 +507,57 (+0,83%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628C00008000 | 2024-06-25 3:38PM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TDOC240628C00008500 | 2024-06-24 10:45AM EDT | 8.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TDOC240628C00009000 | 2024-06-25 10:23AM EDT | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 0.00% |
| TDOC240628C00009500 | 2024-06-25 3:51PM EDT | 9.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 74 | 157 | 0.00% |
| TDOC240628C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 550 | 1,239 | 12.50% |
| TDOC240628C00010500 | 2024-06-25 3:49PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 734 | 2,046 | 25.00% |
| TDOC240628C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,992 | 2,639 | 50.00% |
| TDOC240628C00011500 | 2024-06-25 3:50PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 1,323 | 50.00% |
| TDOC240628C00012000 | 2024-06-25 2:02PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 677 | 50.00% |
| TDOC240628C00012500 | 2024-06-25 12:11PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 573 | 50.00% |
| TDOC240628C00013000 | 2024-06-25 10:58AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 234 | 50.00% |
| TDOC240628C00013500 | 2024-06-24 12:25PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 106 | 50.00% |
| TDOC240628C00014000 | 2024-06-24 2:54PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 50.00% |
| TDOC240628C00014500 | 2024-06-24 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 471 | 50.00% |
| TDOC240628C00015000 | 2024-06-24 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 273 | 50.00% |
| TDOC240628C00015500 | 2024-06-24 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| TDOC240628C00016000 | 2024-06-24 10:44AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 262 | 50.00% |
| TDOC240628C00016500 | 2024-06-24 10:39AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 391 | 50.00% |
| TDOC240628C00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 104 | 50.00% |
| TDOC240628C00017500 | 2024-05-14 9:54AM EDT | 17.50 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 363 | 373.44% |
| TDOC240628C00018500 | 2024-05-20 12:42PM EDT | 18.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 200 | 32 | 467.19% |
| TDOC240628C00019000 | 2024-05-20 12:41PM EDT | 19.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 200 | 243 | 481.25% |
| TDOC240628C00020000 | 2024-06-20 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240628P00005000 | 2024-06-24 9:47AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240628P00008000 | 2024-06-24 12:07PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 50.00% |
| TDOC240628P00008500 | 2024-06-24 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TDOC240628P00009000 | 2024-06-25 3:56PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 81 | 25.00% |
| TDOC240628P00009500 | 2024-06-25 3:57PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 175 | 629 | 12.50% |
| TDOC240628P00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 81 | 764 | 0.00% |
| TDOC240628P00010500 | 2024-06-25 3:58PM EDT | 10.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 212 | 228 | 0.00% |
| TDOC240628P00011000 | 2024-06-25 11:23AM EDT | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 0.00% |
| TDOC240628P00011500 | 2024-06-24 3:59PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 240 | 0.00% |
| TDOC240628P00012000 | 2024-06-21 3:31PM EDT | 12.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 147 | 63 | 0.00% |
| TDOC240628P00012500 | 2024-06-25 12:41PM EDT | 12.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| TDOC240628P00013000 | 2024-06-14 3:40PM EDT | 13.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TDOC240628P00013500 | 2024-06-24 10:10AM EDT | 13.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TDOC240628P00014000 | 2024-06-13 10:13AM EDT | 14.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240628P00014500 | 2024-06-25 3:21PM EDT | 14.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240628P00015000 | 2024-06-25 3:22PM EDT | 15.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TDOC240628P00015500 | 2024-06-05 10:16AM EDT | 15.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240628P00016000 | 2024-06-13 10:23AM EDT | 16.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TDOC240628P00016500 | 2024-06-13 10:13AM EDT | 16.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240628P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.