Mercado abrirá em 9 h 13 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,71 +0,23 (+0,29%) OURO
2.331,70 +0,50 (+0,02%) Bitcoin USD
63.247,56 -622,53 (-0,97%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:12.50
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00012500 | 2024-05-06 3:30PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.45 | -0.08 | -15.09% | 174 | 96 | 53.13% |
| TDOC240517C00012500 | 2024-05-06 2:06PM EDT | 2024-05-17 | 0.61 | 0.38 | 0.62 | 0.00 | - | 122 | 4,804 | 52.54% |
| TDOC240524C00012500 | 2024-04-25 9:50AM EDT | 2024-05-24 | 1.59 | 0.64 | 1.10 | 0.00 | - | - | 3 | 63.87% |
| TDOC240531C00012500 | 2024-05-06 11:05AM EDT | 2024-05-31 | 0.81 | 0.37 | 1.20 | -0.09 | -10.00% | 25 | 31 | 79.59% |
| TDOC240614C00012500 | 2024-05-03 2:19PM EDT | 2024-06-14 | 1.00 | 0.74 | 1.58 | 0.00 | - | 5 | 5 | 61.23% |
| TDOC240621C00012500 | 2024-05-06 1:30PM EDT | 2024-06-21 | 1.04 | 1.01 | 1.04 | -0.02 | -1.89% | 21 | 506 | 49.61% |
| TDOC240719C00012500 | 2024-05-06 3:15PM EDT | 2024-07-19 | 1.30 | 1.16 | 1.49 | -0.11 | -7.80% | 10 | 400 | 51.86% |
| TDOC240920C00012500 | 2024-05-03 3:11PM EDT | 2024-09-20 | 2.00 | 1.66 | 2.28 | 0.00 | - | 5 | 709 | 59.28% |
| TDOC241018C00012500 | 2024-05-03 9:53AM EDT | 2024-10-18 | 2.50 | 2.03 | 2.54 | 0.00 | - | 1 | 107 | 63.48% |
| TDOC250117C00012500 | 2024-05-06 2:03PM EDT | 2025-01-17 | 2.82 | 0.61 | 2.83 | -0.01 | -0.35% | 12 | 626 | 64.26% |
| TDOC251219C00012500 | 2024-05-01 10:14AM EDT | 2025-12-19 | 3.80 | 3.80 | 4.35 | 0.00 | - | 4 | 18 | 62.77% |
| TDOC260116C00012500 | 2024-05-06 10:32AM EDT | 2026-01-16 | 4.29 | 4.05 | 4.45 | -0.38 | -8.14% | 6 | 256 | 64.23% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00012500 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 171 | 275 | 49.22% |
| TDOC240517P00012500 | 2024-05-06 3:19PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.27 | 0.00 | - | 8 | 3,056 | 45.51% |
| TDOC240524P00012500 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.38 | 0.33 | 0.74 | +0.03 | +8.57% | 69 | 36 | 59.86% |
| TDOC240531P00012500 | 2024-05-06 2:42PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.48 | +0.04 | +10.53% | 72 | 88 | 46.48% |
| TDOC240607P00012500 | 2024-04-30 3:52PM EDT | 2024-06-07 | 0.53 | 0.46 | 0.57 | 0.00 | - | 1 | 2 | 47.27% |
| TDOC240621P00012500 | 2024-05-06 1:27PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | +0.03 | +4.92% | 27 | 3,020 | 44.53% |
| TDOC240719P00012500 | 2024-05-06 2:11PM EDT | 2024-07-19 | 0.83 | 0.85 | 0.87 | +0.03 | +3.75% | 266 | 3,342 | 44.43% |
| TDOC240920P00012500 | 2024-05-03 2:55PM EDT | 2024-09-20 | 1.43 | 1.40 | 1.44 | +0.03 | +2.14% | 3 | 4,588 | 50.68% |
| TDOC241018P00012500 | 2024-05-03 11:29AM EDT | 2024-10-18 | 1.45 | 1.53 | 1.58 | 0.00 | - | 1 | 313 | 50.24% |
| TDOC250117P00012500 | 2024-05-06 12:23PM EDT | 2025-01-17 | 2.02 | 1.97 | 2.05 | +0.06 | +3.06% | 4 | 4,367 | 51.32% |
| TDOC251219P00012500 | 2024-05-02 12:01PM EDT | 2025-12-19 | 2.99 | 2.08 | 3.10 | 0.00 | - | 3 | 217 | 51.42% |
| TDOC260116P00012500 | 2024-05-06 3:27PM EDT | 2026-01-16 | 3.02 | 2.79 | 3.10 | +0.02 | +0.67% | 1 | 305 | 50.24% |
© 2024 Yahoo. Todos os direitos reservados.