Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
18.810,93 +124,33 (+0,67%) Euro Stoxx 50
5.085,15 +30,74 (+0,61%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,70 +35,40 (+1,51%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.402,32 +1.511,34 (+2,66%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510C00008500 | 2024-05-06 10:32AM EDT | 8.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240510C00010000 | 2024-04-18 10:13AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240510C00010500 | 2024-04-16 10:06AM EDT | 10.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240510C00011000 | 2024-04-23 9:44AM EDT | 11.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TDOC240510C00011500 | 2024-05-09 11:12AM EDT | 11.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240510C00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TDOC240510C00012500 | 2024-05-09 3:58PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 12.50% |
| TDOC240510C00013000 | 2024-05-09 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TDOC240510C00013500 | 2024-05-09 3:49PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TDOC240510C00014000 | 2024-05-09 10:31AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TDOC240510C00014500 | 2024-05-08 1:53PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 50.00% |
| TDOC240510C00015000 | 2024-05-07 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TDOC240510C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TDOC240510C00016000 | 2024-05-07 12:39PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TDOC240510C00016500 | 2024-05-06 2:28PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TDOC240510C00017000 | 2024-04-29 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240510C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TDOC240510C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240510C00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TDOC240510C00019000 | 2024-04-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240510C00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| TDOC240510C00020500 | 2024-04-15 9:35AM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240510C00021000 | 2024-04-12 9:56AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TDOC240510C00022000 | 2024-04-23 3:25PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TDOC240510C00023000 | 2024-04-11 10:34AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240510C00024000 | 2024-04-22 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240510P00009500 | 2024-04-22 2:21PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240510P00010000 | 2024-05-08 2:13PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDOC240510P00010500 | 2024-04-25 11:52AM EDT | 10.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TDOC240510P00011000 | 2024-05-07 12:04PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TDOC240510P00011500 | 2024-05-09 10:22AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TDOC240510P00012000 | 2024-05-09 3:35PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| TDOC240510P00012500 | 2024-05-09 3:59PM EDT | 12.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TDOC240510P00013000 | 2024-05-09 3:39PM EDT | 13.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC240510P00013500 | 2024-05-09 12:52PM EDT | 13.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDOC240510P00014000 | 2024-05-09 12:25PM EDT | 14.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240510P00014500 | 2024-05-08 12:06PM EDT | 14.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TDOC240510P00015000 | 2024-05-09 9:34AM EDT | 15.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TDOC240510P00015500 | 2024-05-06 2:40PM EDT | 15.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240510P00016000 | 2024-05-06 2:39PM EDT | 16.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240510P00016500 | 2024-04-29 9:41AM EDT | 16.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDOC240510P00017000 | 2024-05-06 2:43PM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDOC240510P00017500 | 2024-05-09 9:33AM EDT | 17.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDOC240510P00018500 | 2024-04-01 2:42PM EDT | 18.50 | 3.91 | 5.25 | 5.95 | 0.00 | - | - | 1 | 0.00% |
| TDOC240510P00019000 | 2024-05-08 10:01AM EDT | 19.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
