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
67.113,32 +202,17 (+0,30%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00010000 | 2024-05-14 10:10AM EDT | 10.00 | 2.97 | 2.48 | 3.00 | 0.00 | - | 2 | 4 | 90.63% |
| TDOC240524C00010500 | 2024-05-14 9:55AM EDT | 10.50 | 2.60 | 2.03 | 2.56 | 0.00 | - | 5 | 5 | 110.16% |
| TDOC240524C00011000 | 2024-05-15 12:11PM EDT | 11.00 | 1.91 | 1.66 | 2.04 | 0.00 | - | 50 | 32 | 107.03% |
| TDOC240524C00011500 | 2024-05-15 1:22PM EDT | 11.50 | 1.42 | 1.19 | 1.32 | 0.00 | - | 1 | 4 | 53.13% |
| TDOC240524C00012000 | 2024-05-17 3:20PM EDT | 12.00 | 0.80 | 0.79 | 0.92 | -0.18 | -18.37% | 30 | 134 | 60.94% |
| TDOC240524C00012500 | 2024-05-17 3:13PM EDT | 12.50 | 0.40 | 0.43 | 0.47 | -0.20 | -33.33% | 389 | 266 | 50.00% |
| TDOC240524C00013000 | 2024-05-17 3:52PM EDT | 13.00 | 0.20 | 0.21 | 0.23 | -0.15 | -42.86% | 1,271 | 2,243 | 51.37% |
| TDOC240524C00013500 | 2024-05-17 3:49PM EDT | 13.50 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 23 | 377 | 51.95% |
| TDOC240524C00014000 | 2024-05-17 3:11PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 190 | 607 | 58.59% |
| TDOC240524C00014500 | 2024-05-17 2:15PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 153 | 65.63% |
| TDOC240524C00015000 | 2024-05-17 10:05AM EDT | 15.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 201 | 364 | 75.78% |
| TDOC240524C00015500 | 2024-05-17 10:02AM EDT | 15.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 537 | 87.50% |
| TDOC240524C00016000 | 2024-05-15 11:02AM EDT | 16.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 565 | 95.31% |
| TDOC240524C00016500 | 2024-05-10 11:21AM EDT | 16.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 12 | 39 | 104.69% |
| TDOC240524C00017000 | 2024-05-14 12:03PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 118.75% |
| TDOC240524C00017500 | 2024-05-17 3:33PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8 | 311 | 118.75% |
| TDOC240524C00018000 | 2024-05-13 10:48AM EDT | 18.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 112 | 171.09% |
| TDOC240524C00018500 | 2024-04-29 3:30PM EDT | 18.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 200 | 50 | 178.13% |
| TDOC240524C00019000 | 2024-05-07 11:52AM EDT | 19.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 7 | 185.94% |
| TDOC240524C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 200.78% |
| TDOC240524C00021500 | 2024-05-13 9:59AM EDT | 21.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 303.13% |
| TDOC240524C00022000 | 2024-05-17 12:13PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 201 | 20 | 193.75% |
| TDOC240524C00024000 | 2024-05-16 3:39PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 170 | 257 | 257.81% |
| TDOC240524C00025000 | 2024-05-15 11:02AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 193.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00009500 | 2024-05-13 12:20PM EDT | 9.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 24 | 121.88% |
| TDOC240524P00010000 | 2024-05-16 11:58AM EDT | 10.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 90 | 80 | 134.38% |
| TDOC240524P00010500 | 2024-05-17 1:34PM EDT | 10.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 8 | 13 | 85.94% |
| TDOC240524P00011000 | 2024-05-13 3:27PM EDT | 11.00 | 0.03 | 0.01 | 0.17 | -0.03 | -50.00% | 20 | 27 | 98.05% |
| TDOC240524P00011500 | 2024-05-17 3:55PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 274 | 57.81% |
| TDOC240524P00012000 | 2024-05-17 1:34PM EDT | 12.00 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 29 | 1,150 | 51.95% |
| TDOC240524P00012500 | 2024-05-17 3:59PM EDT | 12.50 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 221 | 165 | 50.00% |
| TDOC240524P00013000 | 2024-05-17 3:49PM EDT | 13.00 | 0.51 | 0.45 | 0.49 | +0.05 | +10.87% | 28 | 104 | 51.37% |
| TDOC240524P00013500 | 2024-05-16 3:19PM EDT | 13.50 | 0.89 | 0.81 | 0.89 | +0.07 | +8.54% | 4 | 115 | 58.20% |
| TDOC240524P00014000 | 2024-05-14 12:14PM EDT | 14.00 | 1.27 | 1.08 | 1.54 | +0.17 | +15.45% | 1 | 72 | 55.47% |
| TDOC240524P00014500 | 2024-05-16 3:56PM EDT | 14.50 | 1.68 | 1.53 | 2.08 | 0.00 | - | 11 | 39 | 67.97% |
| TDOC240524P00015000 | 2024-05-17 3:47PM EDT | 15.00 | 2.32 | 2.03 | 2.38 | +0.16 | +7.41% | 99 | 108 | 107.81% |
| TDOC240524P00015500 | 2024-05-09 3:30PM EDT | 15.50 | 3.40 | 1.95 | 3.20 | 0.00 | - | 1 | 1 | 194.92% |
| TDOC240524P00016000 | 2024-05-17 3:02PM EDT | 16.00 | 3.57 | 1.57 | 3.35 | -0.28 | -7.27% | 1 | 10 | 125.78% |
| TDOC240524P00016500 | 2024-05-14 10:09AM EDT | 16.50 | 3.25 | 2.92 | 3.90 | 0.00 | - | 2 | 2 | 155.47% |
| TDOC240524P00017000 | 2024-05-16 3:56PM EDT | 17.00 | 4.32 | 2.88 | 5.20 | 0.00 | - | 1 | 1 | 334.77% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 17.50 | 3.65 | 3.50 | 5.10 | 0.00 | - | 4 | 4 | 233.98% |
| TDOC240524P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.91 | 4.10 | 7.15 | 0.00 | - | - | 1 | 455.08% |
| TDOC240524P00020000 | 2024-04-25 3:07PM EDT | 20.00 | 7.26 | 6.25 | 7.35 | 0.00 | - | 2 | 0 | 208.59% |
© 2024 Yahoo. Todos os direitos reservados.