Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
18.058,98 -59,34 (-0,33%) Euro Stoxx 50
4.961,43 -19,66 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,00 -39,70 (-1,68%) EUR/USD
1,0703 -0,0022 (-0,20%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00009000 | 2024-04-29 12:56PM EDT | 9.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDOC240503C00010000 | 2024-04-19 3:50PM EDT | 10.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TDOC240503C00010500 | 2024-04-29 12:01PM EDT | 10.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| TDOC240503C00011000 | 2024-04-29 12:26PM EDT | 11.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| TDOC240503C00011500 | 2024-04-26 10:43AM EDT | 11.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| TDOC240503C00012000 | 2024-04-29 10:23AM EDT | 12.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| TDOC240503C00012500 | 2024-04-29 3:47PM EDT | 12.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 0.00% |
| TDOC240503C00013000 | 2024-04-29 3:55PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 321 | 776 | 0.00% |
| TDOC240503C00013500 | 2024-04-29 3:59PM EDT | 13.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 573 | 909 | 3.13% |
| TDOC240503C00014000 | 2024-04-29 3:56PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 296 | 490 | 12.50% |
| TDOC240503C00014500 | 2024-04-29 3:47PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 320 | 25.00% |
| TDOC240503C00015000 | 2024-04-29 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 842 | 25.00% |
| TDOC240503C00015500 | 2024-04-29 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 50.00% |
| TDOC240503C00016000 | 2024-04-29 12:44PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 50.00% |
| TDOC240503C00016500 | 2024-04-29 10:02AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 369 | 50.00% |
| TDOC240503C00017000 | 2024-04-29 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 344 | 50.00% |
| TDOC240503C00017500 | 2024-04-25 3:57PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 328 | 50.00% |
| TDOC240503C00018000 | 2024-04-25 3:49PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 30 | 50.00% |
| TDOC240503C00018500 | 2024-04-25 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| TDOC240503C00019000 | 2024-04-25 1:34PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| TDOC240503C00019500 | 2024-04-18 9:49AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TDOC240503C00020000 | 2024-04-05 12:34PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TDOC240503C00021000 | 2024-04-01 10:59AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TDOC240503C00022000 | 2024-04-08 12:53PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TDOC240503C00022500 | 2024-04-24 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TDOC240503C00024000 | 2024-04-09 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240503C00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00008500 | 2024-04-22 11:27AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| TDOC240503P00009000 | 2024-04-19 2:27PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TDOC240503P00009500 | 2024-04-24 11:18AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 50.00% |
| TDOC240503P00010000 | 2024-04-26 9:44AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 50.00% |
| TDOC240503P00010500 | 2024-04-26 1:08PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 50.00% |
| TDOC240503P00011000 | 2024-04-26 11:37AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 97 | 50.00% |
| TDOC240503P00011500 | 2024-04-29 2:58PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 50.00% |
| TDOC240503P00012000 | 2024-04-29 3:15PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 324 | 25.00% |
| TDOC240503P00012500 | 2024-04-29 3:10PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 728 | 25.00% |
| TDOC240503P00013000 | 2024-04-29 3:56PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 758 | 12.50% |
| TDOC240503P00013500 | 2024-04-29 2:56PM EDT | 13.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 116 | 210 | 0.00% |
| TDOC240503P00014000 | 2024-04-29 3:55PM EDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 246 | 0.00% |
| TDOC240503P00014500 | 2024-04-29 10:45AM EDT | 14.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| TDOC240503P00015000 | 2024-04-29 9:50AM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TDOC240503P00015500 | 2024-04-25 10:48AM EDT | 15.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 0.00% |
| TDOC240503P00016000 | 2024-04-29 3:00PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TDOC240503P00016500 | 2024-04-02 10:13AM EDT | 16.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDOC240503P00017000 | 2024-04-29 2:44PM EDT | 17.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TDOC240503P00018000 | 2024-03-27 11:18AM EDT | 18.00 | 3.15 | 4.10 | 5.35 | 0.00 | - | 1 | 1 | 199.61% |
| TDOC240503P00019000 | 2024-03-26 2:00PM EDT | 19.00 | 4.20 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 214.06% |
| TDOC240503P00019500 | 2024-03-25 12:33PM EDT | 19.50 | 4.60 | 5.65 | 6.15 | 0.00 | - | 2 | 2 | 193.75% |
| TDOC240503P00020000 | 2024-04-19 2:57PM EDT | 20.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC240503P00020500 | 2024-04-19 10:16AM EDT | 20.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
