La bourse est fermée
Dow Jones
39 830,00 +271,89 (+0,69 %) Nasdaq
16 730,15 +218,97 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 102,23 +3 720,73 (+6,60 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC260116C00002500 | 2024-05-06 1:36PM EDT | 2.50 | 10.40 | 8.50 | 13.00 | 0.00 | - | 2 | 18 | 108.20% |
| TDOC260116C00005000 | 2024-05-09 3:44PM EDT | 5.00 | 8.05 | 8.60 | 9.75 | 0.00 | - | 21 | 28 | 102.93% |
| TDOC260116C00007500 | 2024-05-09 3:47PM EDT | 7.50 | 6.40 | 7.00 | 7.10 | 0.00 | - | 10 | 40 | 76.95% |
| TDOC260116C00010000 | 2024-05-14 2:58PM EDT | 10.00 | 5.53 | 5.05 | 5.70 | 0.00 | - | 5 | 157 | 66.43% |
| TDOC260116C00012500 | 2024-05-14 10:13AM EDT | 12.50 | 4.75 | 4.30 | 4.55 | 0.00 | - | 2 | 274 | 66.94% |
| TDOC260116C00015000 | 2024-05-15 9:32AM EDT | 15.00 | 3.65 | 3.50 | 3.60 | +0.15 | +4.29% | 2 | 3,220 | 65.21% |
| TDOC260116C00017500 | 2024-05-14 1:36PM EDT | 17.50 | 2.78 | 2.78 | 2.88 | 0.00 | - | 6 | 334 | 63.50% |
| TDOC260116C00020000 | 2024-05-15 10:03AM EDT | 20.00 | 2.25 | 2.22 | 2.32 | -0.04 | -1.75% | 5 | 758 | 62.31% |
| TDOC260116C00022500 | 2024-05-14 3:29PM EDT | 22.50 | 1.85 | 1.80 | 2.36 | 0.00 | - | 2 | 184 | 65.28% |
| TDOC260116C00025000 | 2024-05-15 1:18PM EDT | 25.00 | 1.50 | 1.47 | 1.68 | +0.29 | +23.97% | 30 | 655 | 62.16% |
| TDOC260116C00030000 | 2024-05-14 10:00AM EDT | 30.00 | 1.15 | 0.99 | 1.10 | 0.00 | - | 9 | 8,707 | 60.60% |
| TDOC260116C00035000 | 2024-05-15 12:34PM EDT | 35.00 | 0.84 | 0.68 | 0.87 | +0.07 | +9.09% | 4 | 1,081 | 61.08% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC260116P00002500 | 2024-05-10 1:17PM EDT | 2.50 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 56 | 83.98% |
| TDOC260116P00005000 | 2024-05-09 10:57AM EDT | 5.00 | 0.40 | 0.38 | 0.44 | 0.00 | - | 1 | 56 | 64.55% |
| TDOC260116P00007500 | 2024-05-08 12:22PM EDT | 7.50 | 1.01 | 1.02 | 1.09 | 0.00 | - | 1 | 236 | 59.96% |
| TDOC260116P00010000 | 2024-05-10 1:33PM EDT | 10.00 | 2.10 | 1.90 | 1.97 | 0.00 | - | 2 | 184 | 54.91% |
| TDOC260116P00012500 | 2024-05-14 2:39PM EDT | 12.50 | 3.15 | 3.10 | 3.25 | 0.00 | - | 11 | 409 | 52.10% |
| TDOC260116P00015000 | 2024-05-14 9:55AM EDT | 15.00 | 4.43 | 4.60 | 4.90 | 0.00 | - | 3 | 690 | 50.64% |
| TDOC260116P00017500 | 2024-05-09 11:29AM EDT | 17.50 | 6.55 | 6.30 | 6.45 | 0.00 | - | 2 | 239 | 47.88% |
| TDOC260116P00020000 | 2024-05-14 10:51AM EDT | 20.00 | 8.05 | 8.20 | 8.75 | 0.00 | - | 3 | 278 | 51.90% |
| TDOC260116P00022500 | 2024-05-14 10:52AM EDT | 22.50 | 10.04 | 10.05 | 11.30 | 0.00 | - | 3 | 70 | 58.50% |
| TDOC260116P00025000 | 2024-05-08 3:49PM EDT | 25.00 | 12.87 | 12.00 | 13.65 | 0.00 | - | 9 | 58 | 60.91% |
| TDOC260116P00030000 | 2024-04-19 2:12PM EDT | 30.00 | 17.10 | 16.15 | 17.40 | 0.00 | - | 10 | 0 | 41.46% |
| TDOC260116P00035000 | 2024-04-18 3:57PM EDT | 35.00 | 21.82 | 22.05 | 22.35 | 0.00 | - | 1 | 0 | 44.68% |
