La bourse est fermée
Dow Jones
39 854,90 +296,79 (+0,75 %) Nasdaq
16 742,08 +230,90 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 616,08 +4 082,14 (+7,22 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:27PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517C00002500 | 2024-04-09 1:50PM EDT | 2.50 | 12.50 | 8.65 | 10.45 | 0.00 | - | - | 3 | 968.75% |
| TDOC240517C00007500 | 2024-04-18 9:59AM EDT | 7.50 | 5.69 | 5.25 | 5.40 | 0.00 | - | - | 1 | 237.50% |
| TDOC240517C00008000 | 2024-04-23 10:15AM EDT | 8.00 | 6.00 | 4.80 | 4.90 | 0.00 | - | - | 2 | 212.50% |
| TDOC240517C00010000 | 2024-05-14 10:02AM EDT | 10.00 | 3.37 | 2.84 | 2.92 | 0.00 | - | 33 | 33 | 159.38% |
| TDOC240517C00010500 | 2024-05-14 10:09AM EDT | 10.50 | 2.77 | 2.31 | 2.46 | 0.00 | - | 2 | 4 | 164.06% |
| TDOC240517C00011000 | 2024-04-30 9:35AM EDT | 11.00 | 2.34 | 1.84 | 1.96 | 0.00 | - | - | 0 | 81.25% |
| TDOC240517C00011500 | 2024-05-14 9:36AM EDT | 11.50 | 1.70 | 1.24 | 1.78 | 0.00 | - | 10 | 106 | 125.78% |
| TDOC240517C00012000 | 2024-05-15 3:08PM EDT | 12.00 | 0.89 | 0.87 | 0.92 | +0.13 | +61.90% | 12 | 956 | 57.81% |
| TDOC240517C00012500 | 2024-05-15 2:34PM EDT | 12.50 | 0.44 | 0.45 | 0.48 | +0.02 | +4.76% | 31 | 4,247 | 50.00% |
| TDOC240517C00013000 | 2024-05-15 3:12PM EDT | 13.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 314 | 1,236 | 51.17% |
| TDOC240517C00013500 | 2024-05-15 1:23PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 96 | 2,865 | 57.03% |
| TDOC240517C00014000 | 2024-05-15 12:09PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 117 | 1,415 | 72.66% |
| TDOC240517C00014500 | 2024-05-14 2:02PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 248 | 554 | 85.94% |
| TDOC240517C00015000 | 2024-05-15 12:31PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 82 | 2,518 | 100.00% |
| TDOC240517C00015500 | 2024-05-14 12:24PM EDT | 15.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 482 | 644 | 106.25% |
| TDOC240517C00016000 | 2024-05-15 11:56AM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 924 | 128.13% |
| TDOC240517C00016500 | 2024-05-15 10:51AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 118.75% |
| TDOC240517C00017000 | 2024-05-14 12:36PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 20 | 125.00% |
| TDOC240517C00017500 | 2024-05-14 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,368 | 137.50% |
| TDOC240517C00018000 | 2024-05-14 2:07PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 108 | 150.00% |
| TDOC240517C00018500 | 2024-05-14 1:00PM EDT | 18.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 15 | 254.69% |
| TDOC240517C00019000 | 2024-05-14 12:54PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 42 | 218.75% |
| TDOC240517C00020000 | 2024-05-14 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 206.25% |
| TDOC240517C00021000 | 2024-04-22 12:31PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 11 | 402.34% |
| TDOC240517C00022500 | 2024-04-09 10:56AM EDT | 22.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 70 | 147 | 328.13% |
| TDOC240517C00025000 | 2024-04-25 3:32PM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 293.75% |
| TDOC240517C00030000 | 2024-03-18 9:31AM EDT | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 485.94% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517P00007500 | 2024-04-05 9:32AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 343.75% |
| TDOC240517P00009000 | 2024-05-10 1:11PM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 365.63% |
| TDOC240517P00009500 | 2024-05-13 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 15 | 210.94% |
| TDOC240517P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 3,147 | 125.00% |
| TDOC240517P00010500 | 2024-05-15 10:57AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 370 | 10 | 100.00% |
| TDOC240517P00011000 | 2024-05-15 12:14PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 226 | 103.13% |
| TDOC240517P00011500 | 2024-05-15 10:58AM EDT | 11.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 18 | 926 | 85.94% |
| TDOC240517P00012000 | 2024-05-15 11:59AM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 15 | 414 | 60.16% |
| TDOC240517P00012500 | 2024-05-15 12:04PM EDT | 12.50 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 331 | 3,185 | 54.30% |
| TDOC240517P00013000 | 2024-05-15 12:24PM EDT | 13.00 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 300 | 478 | 56.25% |
| TDOC240517P00013500 | 2024-05-15 11:15AM EDT | 13.50 | 0.74 | 0.69 | 0.73 | -0.03 | -3.90% | 6 | 857 | 67.19% |
| TDOC240517P00014000 | 2024-05-14 10:23AM EDT | 14.00 | 0.94 | 1.15 | 1.19 | 0.00 | - | 1 | 179 | 81.25% |
| TDOC240517P00014500 | 2024-05-14 1:50PM EDT | 14.50 | 1.81 | 1.49 | 1.69 | 0.00 | - | 14 | 83 | 111.72% |
| TDOC240517P00015000 | 2024-05-15 10:34AM EDT | 15.00 | 2.23 | 2.06 | 2.21 | -0.02 | -0.89% | 1 | 1,939 | 103.91% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 17.50 | 4.49 | 4.60 | 4.70 | 0.00 | - | 4 | 3 | 195.31% |
| TDOC240517P00018000 | 2024-04-25 3:52PM EDT | 18.00 | 4.63 | 5.10 | 5.20 | 0.00 | - | - | 0 | 209.38% |
| TDOC240517P00020000 | 2024-04-04 3:42PM EDT | 20.00 | 5.82 | 6.75 | 8.25 | 0.00 | - | 12 | 0 | 427.34% |
