La bourse est fermée
Dow Jones
39 829,01 +270,90 (+0,68 %) Nasdaq
16 723,38 +212,20 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 128,09 +3 864,43 (+6,87 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524C00010000 | 2024-05-14 10:10AM EDT | 10.00 | 2.97 | 2.81 | 2.93 | 0.00 | - | 2 | 4 | 89.06% |
| TDOC240524C00010500 | 2024-05-14 9:55AM EDT | 10.50 | 2.60 | 2.31 | 2.45 | 0.00 | - | 5 | 5 | 78.91% |
| TDOC240524C00011000 | 2024-05-15 12:11PM EDT | 11.00 | 1.91 | 1.86 | 1.97 | -0.39 | -16.96% | 50 | 64 | 75.00% |
| TDOC240524C00011500 | 2024-05-15 1:22PM EDT | 11.50 | 1.42 | 1.40 | 1.45 | +0.22 | +18.33% | 1 | 3 | 60.94% |
| TDOC240524C00012000 | 2024-05-14 1:59PM EDT | 12.00 | 0.96 | 0.98 | 1.01 | 0.00 | - | 14 | 143 | 55.86% |
| TDOC240524C00012500 | 2024-05-14 1:20PM EDT | 12.50 | 0.61 | 0.62 | 0.64 | -0.01 | -1.61% | 1 | 130 | 52.54% |
| TDOC240524C00013000 | 2024-05-15 11:44AM EDT | 13.00 | 0.39 | 0.35 | 0.37 | +0.02 | +5.41% | 12 | 2,226 | 50.98% |
| TDOC240524C00013500 | 2024-05-15 9:57AM EDT | 13.50 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 61 | 290 | 52.34% |
| TDOC240524C00014000 | 2024-05-15 2:05PM EDT | 14.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 167 | 594 | 55.47% |
| TDOC240524C00014500 | 2024-05-15 11:43AM EDT | 14.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 157 | 59.38% |
| TDOC240524C00015000 | 2024-05-15 11:02AM EDT | 15.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 37 | 322 | 65.23% |
| TDOC240524C00015500 | 2024-05-14 12:12PM EDT | 15.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 514 | 533 | 69.53% |
| TDOC240524C00016000 | 2024-05-15 11:02AM EDT | 16.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 565 | 78.91% |
| TDOC240524C00016500 | 2024-05-10 11:21AM EDT | 16.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 200 | 39 | 84.38% |
| TDOC240524C00017000 | 2024-05-14 12:03PM EDT | 17.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 59 | 92.19% |
| TDOC240524C00017500 | 2024-05-14 11:25AM EDT | 17.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 311 | 100.00% |
| TDOC240524C00018000 | 2024-05-13 10:48AM EDT | 18.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 112 | 110.94% |
| TDOC240524C00018500 | 2024-04-29 3:30PM EDT | 18.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 200 | 50 | 117.19% |
| TDOC240524C00019000 | 2024-05-07 11:52AM EDT | 19.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 7 | 7 | 141.41% |
| TDOC240524C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 9 | 12 | 160.94% |
| TDOC240524C00021500 | 2024-05-13 9:59AM EDT | 21.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 176.56% |
| TDOC240524C00022000 | 2024-04-18 12:46PM EDT | 22.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 60 | 20 | 180.47% |
| TDOC240524C00024000 | 2024-05-15 2:10PM EDT | 24.00 | 0.01 | 0.01 | 0.04 | -0.20 | -95.24% | 86 | 1 | 171.88% |
| TDOC240524C00025000 | 2024-05-15 11:02AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 150.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240524P00009500 | 2024-05-13 12:20PM EDT | 9.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 24 | 125.78% |
| TDOC240524P00010000 | 2024-05-01 1:04PM EDT | 10.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | - | 90 | 111.72% |
| TDOC240524P00010500 | 2024-04-12 9:30AM EDT | 10.50 | 0.21 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 80.47% |
| TDOC240524P00011000 | 2024-05-13 3:27PM EDT | 11.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 11 | 27 | 61.72% |
| TDOC240524P00011500 | 2024-05-14 2:21PM EDT | 11.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 20 | 271 | 52.34% |
| TDOC240524P00012000 | 2024-05-15 11:50AM EDT | 12.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 31 | 95 | 50.00% |
| TDOC240524P00012500 | 2024-05-15 12:43PM EDT | 12.50 | 0.24 | 0.24 | 0.27 | -0.08 | -25.00% | 7 | 156 | 50.00% |
| TDOC240524P00013000 | 2024-05-14 12:50PM EDT | 13.00 | 0.47 | 0.48 | 0.49 | +0.02 | +4.44% | 12 | 71 | 47.46% |
| TDOC240524P00013500 | 2024-05-14 10:33AM EDT | 13.50 | 0.86 | 0.81 | 0.86 | +0.12 | +16.22% | 10 | 102 | 52.34% |
| TDOC240524P00014000 | 2024-05-14 12:14PM EDT | 14.00 | 1.10 | 1.22 | 1.27 | 0.00 | - | 43 | 72 | 50.00% |
| TDOC240524P00014500 | 2024-05-14 1:50PM EDT | 14.50 | 1.83 | 1.69 | 1.84 | 0.00 | - | 11 | 30 | 67.19% |
| TDOC240524P00015000 | 2024-05-09 9:43AM EDT | 15.00 | 2.89 | 2.14 | 2.22 | 0.00 | - | 1 | 136 | 53.91% |
| TDOC240524P00015500 | 2024-05-09 3:30PM EDT | 15.50 | 3.40 | 2.63 | 2.72 | 0.00 | - | 1 | 1 | 59.38% |
| TDOC240524P00016000 | 2024-05-09 2:39PM EDT | 16.00 | 3.85 | 3.10 | 3.20 | 0.00 | - | 11 | 10 | 80.47% |
| TDOC240524P00016500 | 2024-05-14 10:09AM EDT | 16.50 | 3.25 | 3.60 | 3.70 | 0.00 | - | 2 | 2 | 89.84% |
| TDOC240524P00017000 | 2024-04-15 1:36PM EDT | 17.00 | 3.59 | 4.10 | 4.20 | 0.00 | - | - | 1 | 97.66% |
| TDOC240524P00017500 | 2024-04-05 10:06AM EDT | 17.50 | 3.65 | 3.50 | 5.10 | 0.00 | - | 4 | 4 | 196.48% |
| TDOC240524P00018500 | 2024-04-23 12:27PM EDT | 18.50 | 4.91 | 5.60 | 5.70 | 0.00 | - | - | 1 | 120.31% |
| TDOC240524P00020000 | 2024-04-25 3:07PM EDT | 20.00 | 7.26 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 140.63% |
