La bourse est fermée
Dow Jones
39 860,33 +302,22 (+0,76 %) Nasdaq
16 740,65 +229,47 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 660,22 +4 068,52 (+7,19 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:35PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117C00002500 | 2024-05-14 11:41AM EDT | 2.50 | 10.95 | 10.10 | 10.55 | 0.00 | - | 1 | 48 | 130.86% |
| TDOC250117C00005000 | 2024-05-14 9:53AM EDT | 5.00 | 8.50 | 8.10 | 8.25 | 0.00 | - | 1 | 16 | 90.82% |
| TDOC250117C00007500 | 2024-05-09 12:20PM EDT | 7.50 | 5.60 | 6.00 | 6.10 | 0.00 | - | 1 | 21 | 76.66% |
| TDOC250117C00010000 | 2024-05-14 2:37PM EDT | 10.00 | 4.21 | 3.80 | 4.30 | 0.00 | - | 10 | 273 | 62.65% |
| TDOC250117C00012500 | 2024-05-15 1:45PM EDT | 12.50 | 2.85 | 2.82 | 2.87 | -0.35 | -10.94% | 8 | 646 | 64.01% |
| TDOC250117C00015000 | 2024-05-15 2:31PM EDT | 15.00 | 1.86 | 1.84 | 1.90 | -0.01 | -0.53% | 35 | 2,050 | 61.77% |
| TDOC250117C00017500 | 2024-05-15 11:09AM EDT | 17.50 | 1.24 | 1.21 | 1.26 | -0.05 | -3.88% | 241 | 777 | 60.94% |
| TDOC250117C00020000 | 2024-05-15 2:33PM EDT | 20.00 | 0.81 | 0.82 | 0.87 | -0.06 | -6.90% | 23 | 2,358 | 61.23% |
| TDOC250117C00022500 | 2024-05-15 2:30PM EDT | 22.50 | 0.59 | 0.57 | 0.61 | -0.06 | -9.23% | 10 | 1,966 | 61.72% |
| TDOC250117C00025000 | 2024-05-15 2:45PM EDT | 25.00 | 0.47 | 0.42 | 0.47 | +0.02 | +4.44% | 10 | 2,617 | 63.28% |
| TDOC250117C00030000 | 2024-05-15 12:52PM EDT | 30.00 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 500 | 2,531 | 65.72% |
| TDOC250117C00035000 | 2024-05-15 1:17PM EDT | 35.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 30 | 3,041 | 68.16% |
| TDOC250117C00040000 | 2024-05-14 3:05PM EDT | 40.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 2,757 | 70.51% |
| TDOC250117C00045000 | 2024-05-14 3:05PM EDT | 45.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 2,057 | 74.02% |
| TDOC250117C00050000 | 2024-05-15 2:01PM EDT | 50.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 119 | 10,607 | 75.59% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC250117P00002500 | 2024-04-10 1:29PM EDT | 2.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 96.09% |
| TDOC250117P00005000 | 2024-05-13 3:55PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 247 | 74.22% |
| TDOC250117P00007500 | 2024-05-15 10:16AM EDT | 7.50 | 0.39 | 0.38 | 0.42 | +0.01 | +2.63% | 10 | 6,999 | 63.97% |
| TDOC250117P00010000 | 2024-05-15 12:12PM EDT | 10.00 | 1.03 | 0.99 | 1.01 | 0.00 | - | 600 | 1,839 | 57.81% |
| TDOC250117P00012500 | 2024-05-15 2:09PM EDT | 12.50 | 2.05 | 2.02 | 2.05 | +0.07 | +3.54% | 6 | 4,397 | 53.81% |
| TDOC250117P00015000 | 2024-05-15 11:22AM EDT | 15.00 | 3.50 | 3.50 | 3.55 | +0.10 | +2.94% | 3 | 1,918 | 51.12% |
| TDOC250117P00017500 | 2024-05-15 3:15PM EDT | 17.50 | 5.36 | 5.35 | 5.40 | +0.33 | +6.56% | 1 | 2,393 | 49.46% |
| TDOC250117P00020000 | 2024-05-14 3:06PM EDT | 20.00 | 7.64 | 7.45 | 7.55 | 0.00 | - | 35 | 1,556 | 48.83% |
| TDOC250117P00022500 | 2024-05-10 11:54AM EDT | 22.50 | 10.58 | 9.70 | 9.80 | 0.00 | - | 43 | 1,401 | 45.80% |
| TDOC250117P00025000 | 2024-04-25 3:58PM EDT | 25.00 | 11.76 | 12.10 | 12.25 | 0.00 | - | 5 | 17 | 48.63% |
| TDOC250117P00030000 | 2024-04-26 10:26AM EDT | 30.00 | 16.55 | 17.05 | 17.20 | 0.00 | - | 2 | 13 | 54.10% |
| TDOC250117P00035000 | 2024-03-28 2:42PM EDT | 35.00 | 19.73 | 20.20 | 24.35 | 0.00 | - | 1 | 1 | 67.97% |
| TDOC250117P00040000 | 2024-03-14 12:36PM EDT | 40.00 | 25.00 | 25.25 | 27.30 | 0.00 | - | 1 | 1 | 76.37% |
| TDOC250117P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 30.03 | 30.25 | 30.75 | 0.00 | - | 10 | 0 | 0.00% |
| TDOC250117P00050000 | 2024-03-21 10:40AM EDT | 50.00 | 34.40 | 36.05 | 38.15 | 0.00 | - | 1 | 0 | 124.90% |
