TDOC - Teladoc Health, Inc.
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230602C00015000 | 2023-05-16 1:44PM EDT | 15.00 | 9.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| TDOC230602C00016000 | 2023-05-16 12:48PM EDT | 16.00 | 8.15 | 8.15 | 8.25 | 0.00 | - | 9 | 13 | 0.00% |
| TDOC230602C00017000 | 2023-05-16 12:34PM EDT | 17.00 | 7.25 | 7.15 | 7.35 | 0.00 | - | - | 2 | 0.00% |
| TDOC230602C00017500 | 2023-06-02 9:32AM EDT | 17.50 | 6.85 | 6.70 | 6.80 | +1.10 | +19.13% | 4 | 8 | 0.00% |
| TDOC230602C00018000 | 2023-05-16 1:34PM EDT | 18.00 | 6.15 | 6.15 | 6.25 | 0.00 | - | 13 | 9 | 0.00% |
| TDOC230602C00019000 | 2023-05-16 12:41PM EDT | 19.00 | 5.30 | 5.15 | 5.25 | 0.00 | - | - | 3 | 0.00% |
| TDOC230602C00020000 | 2023-06-01 1:09PM EDT | 20.00 | 3.63 | 4.20 | 4.30 | 0.00 | - | 6 | 9 | 0.00% |
| TDOC230602C00020500 | 2023-05-15 10:00AM EDT | 20.50 | 4.00 | 3.65 | 3.75 | 0.00 | - | - | 1 | 0.00% |
| TDOC230602C00021000 | 2023-05-23 10:02AM EDT | 21.00 | 4.10 | 3.15 | 3.25 | 0.00 | - | 1 | 2 | 0.00% |
| TDOC230602C00021500 | 2023-06-02 10:25AM EDT | 21.50 | 2.49 | 2.67 | 2.76 | +1.34 | +116.52% | 1 | 7 | 0.00% |
| TDOC230602C00022000 | 2023-06-01 3:43PM EDT | 22.00 | 2.21 | 2.18 | 2.28 | +0.41 | +22.78% | 4 | 159 | 0.00% |
| TDOC230602C00022500 | 2023-06-01 3:53PM EDT | 22.50 | 1.30 | 1.71 | 1.77 | 0.00 | - | 86 | 146 | 0.00% |
| TDOC230602C00023000 | 2023-06-02 10:28AM EDT | 23.00 | 1.10 | 1.21 | 1.26 | +0.24 | +27.91% | 11 | 544 | 0.00% |
| TDOC230602C00023500 | 2023-06-02 10:55AM EDT | 23.50 | 0.73 | 0.72 | 0.79 | +0.25 | +52.08% | 44 | 880 | 0.00% |
| TDOC230602C00024000 | 2023-06-02 10:56AM EDT | 24.00 | 0.31 | 0.29 | 0.32 | +0.11 | +55.00% | 203 | 1,040 | 0.00% |
| TDOC230602C00024500 | 2023-06-02 10:53AM EDT | 24.50 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 124 | 291 | 22.66% |
| TDOC230602C00025000 | 2023-06-02 10:41AM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 310 | 780 | 37.50% |
| TDOC230602C00025500 | 2023-06-02 9:47AM EDT | 25.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 203 | 50.00% |
| TDOC230602C00026000 | 2023-06-02 10:07AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 0 | 62.50% |
| TDOC230602C00026500 | 2023-06-01 12:18PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 185 | 78.13% |
| TDOC230602C00027000 | 2023-06-02 10:07AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 364 | 84.38% |
| TDOC230602C00027500 | 2023-05-30 3:11PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 96.88% |
| TDOC230602C00028000 | 2023-05-26 3:48PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 131 | 112.50% |
| TDOC230602C00028500 | 2023-05-24 11:02AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 125.00% |
| TDOC230602C00029000 | 2023-05-26 2:56PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 137.50% |
| TDOC230602C00029500 | 2023-05-24 11:00AM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 94 | 150.00% |
| TDOC230602C00030000 | 2023-06-01 1:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 81 | 156.25% |
| TDOC230602C00030500 | 2023-05-22 12:24PM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 193.75% |
| TDOC230602C00031000 | 2023-05-23 11:20AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 30 | 206.25% |
| TDOC230602C00032000 | 2023-05-24 3:07PM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 231.25% |
| TDOC230602C00033000 | 2023-05-30 1:37PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 253.13% |
| TDOC230602C00034000 | 2023-05-15 2:06PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 275.00% |
| TDOC230602C00035000 | 2023-05-01 12:11PM EDT | 35.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 354.69% |
| TDOC230602C00036000 | 2023-04-28 2:43PM EDT | 36.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 312.50% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230602P00017000 | 2023-04-17 9:37AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TDOC230602P00018000 | 2023-05-25 3:02PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 76 | 237.50% |
| TDOC230602P00019000 | 2023-05-30 2:45PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 104 | 193.75% |
| TDOC230602P00019500 | 2023-05-30 12:05PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 19 | 175.00% |
| TDOC230602P00020000 | 2023-06-02 10:29AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 196 | 162.50% |
| TDOC230602P00020500 | 2023-06-01 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 48 | 143.75% |
| TDOC230602P00021000 | 2023-06-01 11:00AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 125.00% |
| TDOC230602P00021500 | 2023-06-01 2:25PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 248 | 118.75% |
| TDOC230602P00022000 | 2023-06-02 10:43AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 42 | 0 | 106.25% |
| TDOC230602P00022500 | 2023-06-02 10:05AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 119 | 87.50% |
| TDOC230602P00023000 | 2023-06-02 10:29AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 3 | 914 | 71.88% |
| TDOC230602P00023500 | 2023-06-01 3:41PM EDT | 23.50 | 0.17 | 0.02 | 0.03 | 0.00 | - | 32 | 86 | 53.91% |
| TDOC230602P00024000 | 2023-06-02 10:55AM EDT | 24.00 | 0.08 | 0.07 | 0.09 | -0.30 | -78.95% | 134 | 93 | 50.00% |
| TDOC230602P00024500 | 2023-06-02 10:46AM EDT | 24.50 | 0.36 | 0.32 | 0.36 | -0.40 | -52.63% | 2 | 41 | 60.94% |
| TDOC230602P00025000 | 2023-06-02 9:55AM EDT | 25.00 | 1.10 | 0.75 | 0.85 | -0.04 | -3.51% | 4 | 35 | 91.41% |
| TDOC230602P00025500 | 2023-06-01 3:56PM EDT | 25.50 | 1.73 | 1.25 | 1.30 | 0.00 | - | 6 | 12 | 116.41% |
| TDOC230602P00026000 | 2023-06-01 1:20PM EDT | 26.00 | 2.10 | 1.74 | 1.82 | -0.25 | -10.64% | 2 | 99 | 144.92% |
| TDOC230602P00026500 | 2023-05-26 3:56PM EDT | 26.50 | 3.78 | 2.18 | 2.34 | 0.00 | - | 1 | 0 | 164.45% |
| TDOC230602P00027000 | 2023-05-26 2:32PM EDT | 27.00 | 4.14 | 2.71 | 2.84 | 0.00 | - | 3 | 0 | 192.19% |
| TDOC230602P00027500 | 2023-05-26 1:31PM EDT | 27.50 | 4.60 | 3.25 | 3.30 | 0.00 | - | 4 | 0 | 214.06% |
| TDOC230602P00028000 | 2023-05-31 12:31PM EDT | 28.00 | 5.65 | 3.70 | 3.80 | 0.00 | - | 14 | 36 | 226.56% |
| TDOC230602P00028500 | 2023-05-26 11:59AM EDT | 28.50 | 5.55 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 264.06% |
| TDOC230602P00029000 | 2023-05-26 1:49PM EDT | 29.00 | 6.17 | 4.70 | 4.80 | 0.00 | - | 4 | 0 | 265.63% |
| TDOC230602P00029500 | 2023-05-17 10:08AM EDT | 29.50 | 5.74 | 5.25 | 5.35 | 0.00 | - | - | 0 | 302.73% |
| TDOC230602P00030000 | 2023-05-25 10:53AM EDT | 30.00 | 7.18 | 5.65 | 5.85 | 0.00 | - | 1 | 0 | 301.56% |
| TDOC230602P00031000 | 2023-05-15 11:55AM EDT | 31.00 | 6.31 | 6.60 | 6.85 | 0.00 | - | 10 | 0 | 323.44% |
| TDOC230602P00032000 | 2023-05-15 11:47AM EDT | 32.00 | 7.40 | 7.75 | 7.80 | 0.00 | - | 66 | 0 | 378.13% |
| TDOC230602P00033000 | 2023-05-10 11:41AM EDT | 33.00 | 7.85 | 8.70 | 8.80 | 0.00 | - | - | 0 | 396.88% |
| TDOC230602P00034000 | 2023-05-11 1:52PM EDT | 34.00 | 9.25 | 9.70 | 9.75 | 0.00 | - | 42 | 0 | 412.50% |
| TDOC230602P00035000 | 2023-05-08 11:29AM EDT | 35.00 | 9.25 | 10.70 | 10.75 | 0.00 | - | 46 | 0 | 439.06% |
| TDOC230602P00037000 | 2023-04-27 11:30AM EDT | 37.00 | 10.52 | 14.15 | 14.45 | 0.00 | - | - | 0 | 969.14% |
