Mercado fechará em 3 h 24 min
BOVESPA
128.906,96 +398,29 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.349,16 +213,90 (+0,37%) PETROLEO CRU
78,92 +0,81 (+1,04%) OURO
2.334,80 +26,20 (+1,13%) Bitcoin USD
63.446,29 -838,08 (-1,30%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:35PM EDT. Mercado aberto.
Preço de exercício:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.12 | 0.00 | - | 22 | 24 | 164.06% |
| TDOC240517C00017500 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 1,397 | 78.13% |
| TDOC240524C00017500 | 2024-05-01 11:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 207 | 311 | 73.44% |
| TDOC240531C00017500 | 2024-04-30 11:54AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 78.13% |
| TDOC240607C00017500 | 2024-05-01 12:00PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 103 | 71.09% |
| TDOC240621C00017500 | 2024-05-06 10:31AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 9 | 3,569 | 53.52% |
| TDOC240719C00017500 | 2024-05-06 12:19PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | +0.01 | +9.09% | 1 | 2,606 | 51.17% |
| TDOC240920C00017500 | 2024-05-06 10:31AM EDT | 2024-09-20 | 0.50 | 0.47 | 0.51 | -0.01 | -1.96% | 4 | 482 | 55.57% |
| TDOC241018C00017500 | 2024-05-03 12:12PM EDT | 2024-10-18 | 0.66 | 0.57 | 0.62 | 0.00 | - | 3 | 113 | 54.59% |
| TDOC250117C00017500 | 2024-05-06 9:59AM EDT | 2025-01-17 | 1.09 | 1.09 | 1.14 | -0.04 | -3.54% | 5 | 762 | 57.91% |
| TDOC251219C00017500 | 2024-05-06 10:32AM EDT | 2025-12-19 | 2.53 | 1.31 | 2.65 | -0.42 | -14.24% | 6 | 150 | 51.95% |
| TDOC260116C00017500 | 2024-05-03 2:11PM EDT | 2026-01-16 | 2.66 | 2.59 | 2.74 | 0.00 | - | 5 | 331 | 61.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00017500 | 2024-05-03 12:35PM EDT | 2024-05-10 | 4.51 | 4.65 | 4.80 | 0.00 | - | 2 | 18 | 50.00% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 2024-05-17 | 4.49 | 4.65 | 4.80 | 0.00 | - | 4 | 3 | 50.00% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 2024-05-24 | 3.65 | 3.50 | 5.10 | 0.00 | - | 4 | 4 | 136.33% |
| TDOC240531P00017500 | 2024-04-18 10:58AM EDT | 2024-05-31 | 4.35 | 3.90 | 5.85 | 0.00 | - | - | 1 | 88.67% |
| TDOC240614P00017500 | 2024-05-03 12:53PM EDT | 2024-06-14 | 4.55 | 4.50 | 6.35 | 0.00 | - | 2 | 2 | 118.95% |
| TDOC240621P00017500 | 2024-05-03 11:39AM EDT | 2024-06-21 | 4.45 | 4.15 | 4.80 | 0.00 | - | 1 | 1,660 | 55.86% |
| TDOC240719P00017500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.70 | 4.70 | 4.80 | 0.00 | - | 2 | 618 | 44.34% |
| TDOC240920P00017500 | 2024-05-06 9:45AM EDT | 2024-09-20 | 4.95 | 4.90 | 6.45 | +0.15 | +3.12% | 1 | 1,110 | 73.24% |
| TDOC241018P00017500 | 2024-05-06 10:36AM EDT | 2024-10-18 | 5.00 | 4.95 | 5.15 | +0.20 | +4.17% | 311 | 708 | 48.15% |
| TDOC250117P00017500 | 2024-05-03 2:40PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.40 | 0.00 | - | 2 | 2,882 | 46.24% |
| TDOC251219P00017500 | 2024-04-09 10:01AM EDT | 2025-12-19 | 5.25 | 5.95 | 6.25 | 0.00 | - | 9 | 61 | 44.82% |
| TDOC260116P00017500 | 2024-05-03 1:41PM EDT | 2026-01-16 | 6.01 | 6.15 | 6.35 | 0.00 | - | 2 | 226 | 45.36% |
© 2024 Yahoo. Todos os direitos reservados.