Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.701,45 -37,36 (-0,20%) Euro Stoxx 50
5.060,09 -12,36 (-0,24%) Dow Jones 30
39.900,55 +31,17 (+0,08%) Gold
2.405,80 +20,30 (+0,85%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.911,58 +21,80 (+0,04%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517C00002500 | 2024-04-09 1:50PM EDT | 2.50 | 12.50 | 8.65 | 10.45 | 0.00 | - | - | 3 | 2,156.25% |
| TDOC240517C00007500 | 2024-04-18 9:59AM EDT | 7.50 | 5.69 | 5.20 | 5.90 | 0.00 | - | - | 1 | 896.88% |
| TDOC240517C00008000 | 2024-04-23 10:15AM EDT | 8.00 | 6.00 | 4.70 | 4.85 | 0.00 | - | - | 2 | 425.00% |
| TDOC240517C00010000 | 2024-05-16 2:11PM EDT | 10.00 | 2.83 | 2.70 | 2.82 | 0.00 | - | 15 | 31 | 50.00% |
| TDOC240517C00010500 | 2024-05-14 10:09AM EDT | 10.50 | 2.77 | 2.19 | 2.33 | 0.00 | - | 2 | 4 | 50.00% |
| TDOC240517C00011000 | 2024-04-30 9:35AM EDT | 11.00 | 2.34 | 1.70 | 1.82 | 0.00 | - | - | 0 | 50.00% |
| TDOC240517C00011500 | 2024-05-14 9:36AM EDT | 11.50 | 1.70 | 1.20 | 1.33 | 0.00 | - | 10 | 106 | 96.88% |
| TDOC240517C00012000 | 2024-05-17 9:46AM EDT | 12.00 | 0.76 | 0.75 | 0.82 | -0.10 | -11.63% | 20 | 922 | 89.06% |
| TDOC240517C00012500 | 2024-05-17 9:46AM EDT | 12.50 | 0.32 | 0.28 | 0.31 | -0.12 | -27.27% | 4 | 3,169 | 54.69% |
| TDOC240517C00013000 | 2024-05-17 9:36AM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 59 | 1,312 | 51.56% |
| TDOC240517C00013500 | 2024-05-17 9:42AM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 27 | 2,881 | 78.13% |
| TDOC240517C00014000 | 2024-05-17 9:45AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,588 | 112.50% |
| TDOC240517C00014500 | 2024-05-16 2:20PM EDT | 14.50 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 200 | 555 | 146.88% |
| TDOC240517C00015000 | 2024-05-17 9:40AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,498 | 165.63% |
| TDOC240517C00015500 | 2024-05-14 12:24PM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 482 | 644 | 162.50% |
| TDOC240517C00016000 | 2024-05-16 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 31 | 906 | 304.69% |
| TDOC240517C00016500 | 2024-05-16 2:40PM EDT | 16.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 123 | 151 | 275.00% |
| TDOC240517C00017000 | 2024-05-16 9:55AM EDT | 17.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 75 | 456.25% |
| TDOC240517C00017500 | 2024-05-16 10:55AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 799 | 1,849 | 287.50% |
| TDOC240517C00018000 | 2024-05-14 2:07PM EDT | 18.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 76 | 108 | 493.75% |
| TDOC240517C00018500 | 2024-05-14 1:00PM EDT | 18.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 15 | 403.13% |
| TDOC240517C00019000 | 2024-05-14 12:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 50.00% |
| TDOC240517C00020000 | 2024-05-14 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 362.50% |
| TDOC240517C00021000 | 2024-04-22 12:31PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 792.19% |
| TDOC240517C00022500 | 2024-04-09 10:56AM EDT | 22.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 70 | 147 | 578.13% |
| TDOC240517C00025000 | 2024-04-25 3:32PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TDOC240517C00030000 | 2024-03-18 9:31AM EDT | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 850.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517P00007500 | 2024-05-15 9:30AM EDT | 7.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 973.44% |
| TDOC240517P00009000 | 2024-05-10 1:11PM EDT | 9.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 25 | 27 | 570.31% |
| TDOC240517P00009500 | 2024-05-13 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 14 | 15 | 498.44% |
| TDOC240517P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 90 | 3,147 | 340.63% |
| TDOC240517P00010500 | 2024-05-15 10:57AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 378 | 50.00% |
| TDOC240517P00011000 | 2024-05-15 12:14PM EDT | 11.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 225 | 184.38% |
| TDOC240517P00011500 | 2024-05-17 9:32AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 938 | 126.56% |
| TDOC240517P00012000 | 2024-05-16 2:44PM EDT | 12.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 202 | 532 | 93.75% |
| TDOC240517P00012500 | 2024-05-17 9:32AM EDT | 12.50 | 0.11 | 0.03 | 0.04 | +0.03 | +37.50% | 1 | 3,091 | 50.00% |
| TDOC240517P00013000 | 2024-05-17 9:35AM EDT | 13.00 | 0.23 | 0.27 | 0.34 | -0.03 | -11.54% | 1 | 617 | 57.81% |
| TDOC240517P00013500 | 2024-05-16 3:19PM EDT | 13.50 | 0.69 | 0.71 | 1.01 | 0.00 | - | 5 | 856 | 139.06% |
| TDOC240517P00014000 | 2024-05-16 10:02AM EDT | 14.00 | 1.22 | 1.03 | 1.29 | 0.00 | - | 2 | 179 | 142.19% |
| TDOC240517P00014500 | 2024-05-16 3:26PM EDT | 14.50 | 1.72 | 1.63 | 1.78 | +0.01 | +0.58% | 1 | 83 | 168.75% |
| TDOC240517P00015000 | 2024-05-16 3:09PM EDT | 15.00 | 2.17 | 2.06 | 2.25 | 0.00 | - | 44 | 1,936 | 156.25% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 17.50 | 4.49 | 4.70 | 4.80 | 0.00 | - | 4 | 3 | 275.00% |
| TDOC240517P00018000 | 2024-04-25 3:52PM EDT | 18.00 | 4.63 | 4.60 | 5.30 | 0.00 | - | - | 0 | 392.19% |
| TDOC240517P00020000 | 2024-04-04 3:42PM EDT | 20.00 | 5.82 | 6.75 | 8.25 | 0.00 | - | 12 | 0 | 668.75% |
