Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.139,49 +3.052,53 (+5,00%) CMC Crypto 200
1.490,79 +136,37 (+10,07%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00010000 | 2024-05-14 10:10AM EDT | 2024-05-24 | 2.97 | 1.85 | 2.49 | 0.00 | - | 2 | 4 | 176.56% |
| TDOC240531C00010000 | 2024-05-14 9:32AM EDT | 2024-05-31 | 2.92 | 2.04 | 2.42 | 0.00 | - | 1 | 4 | 98.44% |
| TDOC240607C00010000 | 2024-05-13 9:55AM EDT | 2024-06-07 | 2.48 | 1.47 | 2.45 | 0.00 | - | 3 | 1 | 83.79% |
| TDOC240614C00010000 | 2024-05-14 10:01AM EDT | 2024-06-14 | 3.40 | 2.08 | 2.55 | 0.00 | - | 20 | 8 | 85.55% |
| TDOC240621C00010000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 2.40 | 2.36 | 2.45 | -0.40 | -14.29% | 44 | 4,506 | 57.03% |
| TDOC240719C00010000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 3.15 | 2.54 | 2.61 | 0.00 | - | 1 | 69 | 57.81% |
| TDOC240920C00010000 | 2024-05-15 2:38PM EDT | 2024-09-20 | 3.57 | 2.82 | 3.15 | 0.00 | - | 42 | 66 | 61.28% |
| TDOC241018C00010000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 3.35 | 3.20 | 3.30 | -0.35 | -9.46% | 2 | 354 | 66.21% |
| TDOC250117C00010000 | 2024-05-20 2:03PM EDT | 2025-01-17 | 3.85 | 3.65 | 3.80 | -0.36 | -8.55% | 2 | 273 | 67.24% |
| TDOC251219C00010000 | 2024-05-07 12:08PM EDT | 2025-12-19 | 4.72 | 4.60 | 5.20 | 0.00 | - | 1 | 7 | 67.04% |
| TDOC260116C00010000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 5.18 | 4.55 | 5.75 | -0.32 | -5.82% | 1 | 159 | 70.43% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00010000 | 2024-05-16 11:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 80 | 81.25% |
| TDOC240531P00010000 | 2024-05-20 11:53AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 24 | 13 | 64.06% |
| TDOC240607P00010000 | 2024-05-20 12:32PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 148 | 79.30% |
| TDOC240614P00010000 | 2024-05-20 12:34PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.07 | 0.00 | - | 200 | 20 | 53.13% |
| TDOC240621P00010000 | 2024-05-20 12:50PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 101 | 942 | 51.95% |
| TDOC240719P00010000 | 2024-05-20 2:55PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 23 | 925 | 50.20% |
| TDOC240920P00010000 | 2024-05-20 2:09PM EDT | 2024-09-20 | 0.62 | 0.57 | 0.62 | +0.04 | +6.90% | 3 | 1,586 | 57.03% |
| TDOC241018P00010000 | 2024-05-16 2:52PM EDT | 2024-10-18 | 0.67 | 0.68 | 0.73 | 0.00 | - | 1 | 1,677 | 56.20% |
| TDOC250117P00010000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 1.04 | 1.05 | 1.10 | 0.00 | - | 254 | 2,491 | 56.35% |
| TDOC251219P00010000 | 2024-05-13 11:10AM EDT | 2025-12-19 | 1.92 | 1.90 | 2.19 | 0.00 | - | 8 | 640 | 55.93% |
| TDOC260116P00010000 | 2024-05-20 12:36PM EDT | 2026-01-16 | 2.00 | 1.93 | 2.23 | +0.10 | +5.26% | 300 | 184 | 55.32% |
