La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 589,13 +4 014,75 (+7,10 %)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607C00009500 | 2024-05-14 9:45AM EDT | 9.50 | 3.70 | 2.86 | 4.45 | 0.00 | - | 5 | 5 | 126.95% |
| TDOC240607C00010000 | 2024-05-13 9:55AM EDT | 10.00 | 2.48 | 2.28 | 3.80 | 0.00 | - | 3 | 1 | 96.09% |
| TDOC240607C00011500 | 2024-05-14 9:56AM EDT | 11.50 | 1.97 | 1.40 | 1.85 | 0.00 | - | 10 | 12 | 65.04% |
| TDOC240607C00012000 | 2024-05-13 2:14PM EDT | 12.00 | 0.86 | 1.09 | 1.36 | 0.00 | - | 7 | 7 | 59.38% |
| TDOC240607C00012500 | 2024-05-14 10:47AM EDT | 12.50 | 0.87 | 0.79 | 1.03 | 0.00 | - | 4 | 17 | 57.62% |
| TDOC240607C00013000 | 2024-05-15 1:04PM EDT | 13.00 | 0.61 | 0.55 | 0.99 | +0.01 | +1.67% | 12 | 31 | 65.33% |
| TDOC240607C00013500 | 2024-05-14 10:14AM EDT | 13.50 | 0.43 | 0.37 | 0.50 | -0.22 | -33.85% | 1 | 66 | 54.20% |
| TDOC240607C00014000 | 2024-05-15 11:45AM EDT | 14.00 | 0.28 | 0.25 | 0.29 | -0.13 | -31.71% | 6 | 215 | 51.95% |
| TDOC240607C00014500 | 2024-05-13 1:15PM EDT | 14.50 | 0.12 | 0.04 | 0.23 | 0.00 | - | 2 | 20 | 58.01% |
| TDOC240607C00015000 | 2024-05-15 3:47PM EDT | 15.00 | 0.15 | 0.09 | 0.18 | -0.07 | -31.82% | 4 | 192 | 55.86% |
| TDOC240607C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.08 | 0.06 | 0.13 | 0.00 | - | 1 | 16 | 57.42% |
| TDOC240607C00016000 | 2024-05-14 10:04AM EDT | 16.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 1 | 33 | 59.38% |
| TDOC240607C00016500 | 2024-04-29 3:21PM EDT | 16.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 4 | 58.20% |
| TDOC240607C00017000 | 2024-05-14 11:08AM EDT | 17.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 102 | 2 | 64.84% |
| TDOC240607C00017500 | 2024-05-14 11:08AM EDT | 17.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 100 | 10 | 68.75% |
| TDOC240607C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 141 | 71.88% |
| TDOC240607C00018500 | 2024-05-14 11:10AM EDT | 18.50 | 0.04 | 0.02 | 0.23 | 0.00 | - | 30 | 99 | 98.44% |
| TDOC240607C00019000 | 2024-05-14 11:10AM EDT | 19.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 110 | 40 | 100.78% |
| TDOC240607C00020000 | 2024-05-06 3:17PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 84.38% |
| TDOC240607C00023000 | 2024-05-13 3:43PM EDT | 23.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 128.52% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240607P00009000 | 2024-05-10 1:38PM EDT | 9.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 100 | 100 | 96.09% |
| TDOC240607P00009500 | 2024-05-10 1:40PM EDT | 9.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 5 | 103 | 86.33% |
| TDOC240607P00010000 | 2024-05-14 11:26AM EDT | 10.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 200 | 142 | 65.63% |
| TDOC240607P00010500 | 2024-05-02 10:16AM EDT | 10.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | - | 157 | 54.30% |
| TDOC240607P00011000 | 2024-05-13 2:42PM EDT | 11.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 2 | 6 | 50.39% |
| TDOC240607P00011500 | 2024-05-10 12:03PM EDT | 11.50 | 0.36 | 0.13 | 0.18 | 0.00 | - | 1 | 49 | 50.78% |
| TDOC240607P00012000 | 2024-05-14 9:57AM EDT | 12.00 | 0.23 | 0.18 | 0.27 | 0.00 | - | 13 | 134 | 46.48% |
| TDOC240607P00012500 | 2024-05-13 3:26PM EDT | 12.50 | 0.63 | 0.28 | 0.45 | 0.00 | - | 1 | 12 | 45.70% |
| TDOC240607P00013000 | 2024-05-15 10:36AM EDT | 13.00 | 0.69 | 0.59 | 0.74 | +0.04 | +6.15% | 51 | 41 | 48.54% |
| TDOC240607P00013500 | 2024-05-15 9:56AM EDT | 13.50 | 1.10 | 0.97 | 1.23 | +0.32 | +41.03% | 3 | 33 | 52.15% |
| TDOC240607P00014000 | 2024-05-06 2:40PM EDT | 14.00 | 1.47 | 1.18 | 1.47 | 0.00 | - | 4 | 5 | 52.93% |
| TDOC240607P00015000 | 2024-05-15 10:57AM EDT | 15.00 | 2.26 | 2.09 | 2.34 | -0.20 | -8.13% | 5 | 8 | 57.81% |
| TDOC240607P00015500 | 2024-05-09 10:09AM EDT | 15.50 | 3.08 | 2.66 | 2.96 | 0.00 | - | 2 | 1 | 61.33% |
| TDOC240607P00016000 | 2024-05-09 10:07AM EDT | 16.00 | 3.49 | 2.83 | 4.25 | 0.00 | - | 1 | 32 | 96.09% |
| TDOC240607P00016500 | 2024-05-09 10:06AM EDT | 16.50 | 4.02 | 2.62 | 4.85 | 0.00 | - | 1 | 0 | 59.38% |
| TDOC240607P00017000 | 2024-05-14 10:08AM EDT | 17.00 | 3.71 | 3.15 | 5.25 | 0.00 | - | 1 | 2 | 50.78% |
| TDOC240607P00019000 | 2024-05-01 3:25PM EDT | 19.00 | 5.90 | 5.10 | 7.10 | 0.00 | - | - | 2 | 192.38% |
