Marchés français ouverture 6 h 22 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 429,93 -649,77 (-1,71 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 388,19 +2 013,84 (+3,51 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240419C00002500 | 2024-02-23 1:30PM EDT | 2.50 | 11.84 | 11.60 | 13.60 | 0.00 | - | 1 | 162 | 6,093.75% |
| TDOC240419C00005000 | 2024-03-11 1:01PM EDT | 5.00 | 10.95 | 9.45 | 10.10 | 0.00 | - | 2 | 60 | 2,828.13% |
| TDOC240419C00007000 | 2024-03-19 11:47AM EDT | 7.00 | 8.15 | 6.10 | 6.70 | 0.00 | - | 12 | 12 | 943.75% |
| TDOC240419C00007500 | 2024-03-12 10:02AM EDT | 7.50 | 7.90 | 6.75 | 6.85 | 0.00 | - | 1 | 101 | 1,556.25% |
| TDOC240419C00010000 | 2024-04-16 11:18AM EDT | 10.00 | 3.30 | 2.89 | 3.90 | 0.00 | - | 1 | 120 | 493.75% |
| TDOC240419C00011500 | 2024-04-18 10:19AM EDT | 11.50 | 1.69 | 1.58 | 1.81 | -0.21 | -11.05% | 2 | 22 | 146.88% |
| TDOC240419C00012000 | 2024-04-16 10:49AM EDT | 12.00 | 1.27 | 0.99 | 1.24 | 0.00 | - | 10 | 11 | 153.13% |
| TDOC240419C00012500 | 2024-04-18 1:11PM EDT | 12.50 | 0.80 | 0.61 | 0.74 | -0.15 | -15.79% | 4 | 372 | 103.13% |
| TDOC240419C00013000 | 2024-04-18 1:13PM EDT | 13.00 | 0.40 | 0.22 | 0.43 | +0.01 | +2.56% | 200 | 581 | 82.03% |
| TDOC240419C00013500 | 2024-04-18 3:57PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,185 | 1,101 | 53.13% |
| TDOC240419C00014000 | 2024-04-18 12:57PM EDT | 14.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 686 | 1,540 | 85.94% |
| TDOC240419C00014500 | 2024-04-18 12:30PM EDT | 14.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 49 | 694 | 115.63% |
| TDOC240419C00015000 | 2024-04-18 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7,667 | 112.50% |
| TDOC240419C00015500 | 2024-04-18 3:44PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,002 | 137.50% |
| TDOC240419C00016000 | 2024-04-17 2:58PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,177 | 162.50% |
| TDOC240419C00016500 | 2024-04-16 10:18AM EDT | 16.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 187.50% |
| TDOC240419C00017000 | 2024-04-18 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 301 | 206.25% |
| TDOC240419C00017500 | 2024-04-18 12:38PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,980 | 225.00% |
| TDOC240419C00018000 | 2024-04-18 2:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 250.00% |
| TDOC240419C00018500 | 2024-04-16 9:39AM EDT | 18.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 262.50% |
| TDOC240419C00019000 | 2024-04-04 9:41AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| TDOC240419C00019500 | 2024-03-26 11:34AM EDT | 19.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 300.00% |
| TDOC240419C00020000 | 2024-04-16 11:01AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,818 | 312.50% |
| TDOC240419C00020500 | 2024-03-22 1:49PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| TDOC240419C00022500 | 2024-04-11 12:29PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 2,111 | 387.50% |
| TDOC240419C00025000 | 2024-04-11 3:02PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,721 | 450.00% |
| TDOC240419C00030000 | 2024-04-15 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 931 | 575.00% |
| TDOC240419C00035000 | 2024-04-03 2:20PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,882 | 650.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240419P00005000 | 2024-03-06 10:57AM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 237 | 775.00% |
| TDOC240419P00007500 | 2024-03-11 9:33AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| TDOC240419P00010000 | 2024-03-19 9:58AM EDT | 10.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 831 | 321.88% |
| TDOC240419P00011000 | 2024-04-05 11:59AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 39 | 250.00% |
| TDOC240419P00011500 | 2024-04-17 9:47AM EDT | 11.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 206.25% |
| TDOC240419P00012000 | 2024-04-16 3:54PM EDT | 12.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 17 | 167.19% |
| TDOC240419P00012500 | 2024-04-18 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 29 | 1,177 | 75.00% |
| TDOC240419P00013000 | 2024-04-18 2:35PM EDT | 13.00 | 0.04 | 0.00 | 0.09 | -0.10 | -71.43% | 111 | 545 | 60.16% |
| TDOC240419P00013500 | 2024-04-18 2:42PM EDT | 13.50 | 0.30 | 0.17 | 0.40 | -0.13 | -30.23% | 289 | 950 | 71.88% |
| TDOC240419P00014000 | 2024-04-18 2:00PM EDT | 14.00 | 0.77 | 0.66 | 1.14 | +0.07 | +10.00% | 31 | 2,134 | 121.88% |
| TDOC240419P00014500 | 2024-04-18 12:31PM EDT | 14.50 | 1.20 | 1.27 | 1.43 | -0.15 | -11.11% | 32 | 195 | 125.00% |
| TDOC240419P00015000 | 2024-04-18 2:54PM EDT | 15.00 | 1.79 | 1.01 | 2.51 | -0.06 | -3.24% | 149 | 2,947 | 483.59% |
| TDOC240419P00015500 | 2024-04-18 9:30AM EDT | 15.50 | 2.45 | 1.52 | 2.39 | +0.17 | +7.46% | 1 | 310 | 229.69% |
| TDOC240419P00016000 | 2024-04-16 10:13AM EDT | 16.00 | 2.75 | 1.82 | 4.50 | 0.00 | - | 20 | 0 | 425.00% |
| TDOC240419P00016500 | 2024-04-11 12:48PM EDT | 16.50 | 2.05 | 2.53 | 3.40 | 0.00 | - | 4 | 0 | 300.00% |
| TDOC240419P00017000 | 2024-04-17 2:45PM EDT | 17.00 | 3.65 | 2.98 | 4.65 | 0.00 | - | 25 | 0 | 719.53% |
| TDOC240419P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 4.20 | 3.55 | 5.90 | -0.20 | -4.55% | 1 | 142 | 566.41% |
| TDOC240419P00018000 | 2024-04-17 3:35PM EDT | 18.00 | 4.90 | 4.00 | 4.90 | 0.00 | - | 1 | 0 | 384.38% |
| TDOC240419P00020000 | 2024-04-15 3:44PM EDT | 20.00 | 6.55 | 5.95 | 6.90 | 0.00 | - | 3 | 55 | 478.13% |
| TDOC240419P00022500 | 2024-03-05 11:59AM EDT | 22.50 | 8.00 | 7.90 | 8.05 | 0.00 | - | 3 | 14 | 0.00% |
| TDOC240419P00025000 | 2024-02-22 2:39PM EDT | 25.00 | 9.65 | 9.95 | 10.55 | 0.00 | - | 10 | 15 | 0.00% |
| TDOC240419P00030000 | 2024-02-21 3:48PM EDT | 30.00 | 14.60 | 13.95 | 15.30 | 0.00 | - | 750 | 0 | 0.00% |
| TDOC240419P00035000 | 2023-09-15 9:41AM EDT | 35.00 | 13.65 | 16.40 | 16.70 | 0.00 | - | 3 | 53 | 0.00% |
