Mercado abrirá em 2 h 41 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,69 +0,15 (+0,18%) OURO
2.339,20 -0,40 (-0,02%) Bitcoin USD
62.864,63 +1.384,89 (+2,25%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240719C00007500 | 2024-06-28 11:28AM EDT | 7.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240719C00008000 | 2024-06-28 10:19AM EDT | 8.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240719C00009000 | 2024-06-28 2:59PM EDT | 9.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240719C00009500 | 2024-06-28 3:50PM EDT | 9.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TDOC240719C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 3.13% |
| TDOC240719C00010500 | 2024-06-28 3:55PM EDT | 10.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TDOC240719C00011000 | 2024-06-28 1:39PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TDOC240719C00011500 | 2024-06-28 2:49PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDOC240719C00012000 | 2024-06-28 12:33PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDOC240719C00012500 | 2024-06-28 3:36PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| TDOC240719C00013000 | 2024-06-28 1:30PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TDOC240719C00013500 | 2024-06-26 3:42PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240719C00014000 | 2024-06-28 3:20PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240719C00014500 | 2024-06-26 12:19PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240719C00015000 | 2024-06-28 1:54PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TDOC240719C00016000 | 2024-06-28 11:54AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240719C00017500 | 2024-06-25 3:37PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| TDOC240719C00020000 | 2024-06-26 11:07AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240719C00022500 | 2024-06-14 11:43AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TDOC240719C00025000 | 2024-06-24 11:32AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240719C00030000 | 2024-06-18 12:50PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240719C00035000 | 2024-06-27 11:10AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240719P00005000 | 2024-01-18 10:30AM EDT | 5.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 182.81% |
| TDOC240719P00007000 | 2024-06-25 10:10AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240719P00007500 | 2024-06-27 12:33PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TDOC240719P00008500 | 2024-06-28 2:33PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDOC240719P00009000 | 2024-06-28 3:50PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TDOC240719P00009500 | 2024-06-28 3:54PM EDT | 9.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| TDOC240719P00010000 | 2024-06-28 3:21PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TDOC240719P00010500 | 2024-06-28 2:13PM EDT | 10.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TDOC240719P00011000 | 2024-06-28 3:49PM EDT | 11.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDOC240719P00011500 | 2024-06-26 3:19PM EDT | 11.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240719P00012000 | 2024-06-27 2:28PM EDT | 12.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240719P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TDOC240719P00015000 | 2024-06-28 3:03PM EDT | 15.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240719P00017500 | 2024-06-17 10:46AM EDT | 17.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TDOC240719P00020000 | 2024-05-20 9:42AM EDT | 20.00 | 7.25 | 8.85 | 10.65 | 0.00 | - | 3 | 1 | 257.23% |
| 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 os direitos reservados.