Teladoc Health, Inc. (TDOC)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2023年9月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230929C00012000 | 2023-09-22 10:34AM EDT | 12.00 | 7.33 | 6.65 | 6.95 | -2.17 | -22.84% | 2 | 1 | 165.63% |
| TDOC230929C00014000 | 2023-09-15 3:50PM EDT | 14.00 | 7.20 | 4.65 | 4.90 | 0.00 | - | - | 1 | 162.50% |
| TDOC230929C00018000 | 2023-09-22 3:57PM EDT | 18.00 | 0.96 | 0.95 | 1.02 | -1.88 | -66.20% | 5 | 22 | 53.32% |
| TDOC230929C00020000 | 2023-09-22 3:58PM EDT | 20.00 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 2,182 | 178 | 51.95% |
| TDOC230929C00020500 | 2023-09-22 3:33PM EDT | 20.50 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 110 | 366 | 53.52% |
| TDOC230929C00021000 | 2023-09-22 3:15PM EDT | 21.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 457 | 531 | 55.47% |
| TDOC230929C00021500 | 2023-09-22 3:40PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 64 | 276 | 60.16% |
| TDOC230929C00022000 | 2023-09-22 3:37PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 64 | 329 | 65.63% |
| TDOC230929C00022500 | 2023-09-22 3:42PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 81 | 140 | 70.31% |
| TDOC230929C00023000 | 2023-09-22 3:25PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 935 | 411 | 76.56% |
| TDOC230929C00023500 | 2023-09-21 2:03PM EDT | 23.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 867 | 87.50% |
| TDOC230929C00024000 | 2023-09-22 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 370 | 78.13% |
| TDOC230929C00024500 | 2023-09-18 12:04PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 96.88% |
| TDOC230929C00025000 | 2023-09-22 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 522 | 87.50% |
| TDOC230929C00025500 | 2023-09-20 9:43AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 109.38% |
| TDOC230929C00026000 | 2023-09-22 2:10PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 173 | 114.06% |
| TDOC230929C00026500 | 2023-09-13 9:46AM EDT | 26.50 | 0.04 | - | 0.03 | 0.00 | - | - | 1 | 132.81% |
| TDOC230929C00027000 | 2023-09-19 2:33PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 185 | 109.38% |
| TDOC230929C00028000 | 2023-09-14 1:46PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 135.94% |
| TDOC230929C00029000 | 2023-08-29 12:40PM EDT | 29.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| TDOC230929C00030000 | 2023-09-12 9:36AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 156.25% |
| TDOC230929C00031000 | 2023-09-11 11:26AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 156.25% |
| TDOC230929C00032000 | 2023-08-15 12:24PM EDT | 32.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 2 | 173.44% |
| TDOC230929C00033000 | 2023-08-10 10:20AM EDT | 33.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 1 | 181.25% |
| TDOC230929C00034000 | 2023-09-05 10:21AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 181.25% |
| TDOC230929C00035000 | 2023-08-28 2:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 187.50% |
認沽盤範圍2023年9月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230929P00015000 | 2023-09-22 12:50PM EDT | 15.00 | 0.01 | - | 0.03 | -0.01 | -50.00% | 1 | 6 | 96.88% |
| TDOC230929P00017000 | 2023-09-22 2:23PM EDT | 17.00 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 21 | 123 | 59.38% |
| TDOC230929P00017500 | 2023-09-22 3:50PM EDT | 17.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 60 | 40 | 54.69% |
| TDOC230929P00018000 | 2023-09-22 3:47PM EDT | 18.00 | 0.17 | 0.18 | 0.20 | +0.04 | +30.77% | 587 | 67 | 51.37% |
| TDOC230929P00018500 | 2023-09-22 3:58PM EDT | 18.50 | 0.35 | 0.31 | 0.35 | +0.12 | +52.17% | 76 | 46 | 50.00% |
| TDOC230929P00019000 | 2023-09-22 3:38PM EDT | 19.00 | 0.60 | 0.57 | 0.59 | +0.22 | +57.89% | 190 | 270 | 48.83% |
| TDOC230929P00019500 | 2023-09-22 3:38PM EDT | 19.50 | 0.91 | 0.89 | 0.92 | +0.30 | +49.18% | 100 | 1,657 | 48.63% |
| TDOC230929P00020000 | 2023-09-22 3:50PM EDT | 20.00 | 1.32 | 1.23 | 1.36 | +0.45 | +51.72% | 646 | 307 | 55.08% |
| TDOC230929P00020500 | 2023-09-22 3:50PM EDT | 20.50 | 1.79 | 1.67 | 1.81 | +0.53 | +42.06% | 210 | 83 | 58.98% |
| TDOC230929P00021000 | 2023-09-22 3:42PM EDT | 21.00 | 2.14 | 2.10 | 2.29 | +0.77 | +56.20% | 38 | 305 | 65.23% |
| TDOC230929P00021500 | 2023-09-21 1:45PM EDT | 21.50 | 1.77 | 2.55 | 2.89 | 0.00 | - | 43 | 141 | 96.09% |
| TDOC230929P00022000 | 2023-09-22 10:57AM EDT | 22.00 | 2.83 | 3.10 | 3.40 | +0.16 | +5.99% | 4 | 309 | 70.31% |
| TDOC230929P00022500 | 2023-09-22 3:31PM EDT | 22.50 | 3.59 | 3.55 | 3.90 | +0.37 | +11.49% | 3 | 356 | 59.38% |
| TDOC230929P00023000 | 2023-09-22 12:51PM EDT | 23.00 | 4.00 | 4.05 | 4.35 | +0.85 | +26.98% | 6 | 290 | 117.58% |
| TDOC230929P00023500 | 2023-09-20 11:06AM EDT | 23.50 | 2.73 | 4.55 | 4.90 | 0.00 | - | 42 | 2 | 71.88% |
| TDOC230929P00024000 | 2023-09-21 1:50PM EDT | 24.00 | 4.20 | 5.10 | 5.40 | 0.00 | - | 4 | 10 | 100.00% |
| TDOC230929P00024500 | 2023-09-20 10:31AM EDT | 24.50 | 3.71 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 107.81% |
| TDOC230929P00025000 | 2023-09-19 12:51PM EDT | 25.00 | 4.25 | 6.05 | 6.35 | 0.00 | - | 13 | 0 | 151.56% |
| TDOC230929P00025500 | 2023-09-15 12:55PM EDT | 25.50 | 4.28 | 6.60 | 6.95 | 0.00 | - | - | 0 | 133.59% |
| TDOC230929P00026000 | 2023-09-20 12:40PM EDT | 26.00 | 5.30 | 7.10 | 7.35 | 0.00 | - | 2 | 0 | 98.44% |
| TDOC230929P00026500 | 2023-09-11 10:04AM EDT | 26.50 | 4.20 | 7.55 | 7.90 | 0.00 | - | - | - | 106.25% |
| TDOC230929P00027000 | 2023-09-11 10:55AM EDT | 27.00 | 4.20 | 8.10 | 8.35 | 0.00 | - | 21 | 0 | 109.38% |
| TDOC230929P00028000 | 2023-09-11 10:33AM EDT | 28.00 | 5.50 | 9.05 | 9.40 | 0.00 | - | 8 | 0 | 118.75% |
| TDOC230929P00029000 | 2023-08-30 10:25AM EDT | 29.00 | 6.44 | 10.10 | 10.40 | 0.00 | - | - | 0 | 160.94% |
| TDOC230929P00030000 | 2023-08-15 10:12AM EDT | 30.00 | 6.56 | 7.95 | 8.05 | 0.00 | - | - | 0 | 0.00% |
