La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 910,18 +40,80 (+0,10 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 414,40 +28,90 (+1,21 %) Bitcoin EUR
61 800,17 +1 636,27 (+2,72 %)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:42PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517C00002500 | 2024-04-09 1:50PM EDT | 2.50 | 12.50 | 8.65 | 10.45 | 0.00 | - | - | 3 | 2,156.25% |
| TDOC240517C00007500 | 2024-04-18 9:59AM EDT | 7.50 | 5.69 | 5.15 | 5.35 | 0.00 | - | - | 1 | 659.38% |
| TDOC240517C00008000 | 2024-04-23 10:15AM EDT | 8.00 | 6.00 | 4.70 | 4.85 | 0.00 | - | - | 2 | 425.00% |
| TDOC240517C00010000 | 2024-05-17 11:15AM EDT | 10.00 | 2.72 | 2.72 | 2.84 | -0.11 | -3.89% | 1 | 31 | 256.25% |
| TDOC240517C00010500 | 2024-05-14 10:09AM EDT | 10.50 | 2.77 | 2.23 | 2.34 | 0.00 | - | 2 | 4 | 218.75% |
| TDOC240517C00011000 | 2024-04-30 9:35AM EDT | 11.00 | 2.34 | 1.70 | 1.81 | 0.00 | - | - | 0 | 206.25% |
| TDOC240517C00011500 | 2024-05-14 9:36AM EDT | 11.50 | 1.70 | 1.19 | 1.32 | 0.00 | - | 10 | 106 | 167.19% |
| TDOC240517C00012000 | 2024-05-17 9:46AM EDT | 12.00 | 0.76 | 0.75 | 0.81 | -0.10 | -11.63% | 20 | 922 | 84.38% |
| TDOC240517C00012500 | 2024-05-17 12:02PM EDT | 12.50 | 0.27 | 0.24 | 0.31 | -0.17 | -38.64% | 53 | 3,169 | 54.69% |
| TDOC240517C00013000 | 2024-05-17 12:04PM EDT | 13.00 | 0.01 | 0.02 | 0.03 | -0.15 | -93.75% | 114 | 1,312 | 41.41% |
| TDOC240517C00013500 | 2024-05-17 11:20AM EDT | 13.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 41 | 2,881 | 78.13% |
| TDOC240517C00014000 | 2024-05-17 10:50AM EDT | 14.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 7 | 1,588 | 128.13% |
| TDOC240517C00014500 | 2024-05-17 11:13AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 231 | 555 | 164.06% |
| TDOC240517C00015000 | 2024-05-17 12:05PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 2,498 | 165.63% |
| TDOC240517C00015500 | 2024-05-14 12:24PM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 482 | 644 | 162.50% |
| TDOC240517C00016000 | 2024-05-16 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 906 | 262.50% |
| TDOC240517C00016500 | 2024-05-16 2:40PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 151 | 212.50% |
| TDOC240517C00017000 | 2024-05-16 9:55AM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 75 | 306.25% |
| TDOC240517C00017500 | 2024-05-17 10:09AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 1,849 | 287.50% |
| TDOC240517C00018000 | 2024-05-14 2:07PM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 76 | 108 | 384.38% |
| TDOC240517C00018500 | 2024-05-14 1:00PM EDT | 18.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 15 | 451.56% |
| TDOC240517C00019000 | 2024-05-14 12:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 50.00% |
| TDOC240517C00020000 | 2024-05-14 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 362.50% |
| TDOC240517C00021000 | 2024-04-22 12:31PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 792.19% |
| TDOC240517C00022500 | 2024-04-09 10:56AM EDT | 22.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 70 | 147 | 578.13% |
| TDOC240517C00025000 | 2024-04-25 3:32PM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 512.50% |
| TDOC240517C00030000 | 2024-03-18 9:31AM EDT | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 850.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240517P00007500 | 2024-05-15 9:30AM EDT | 7.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 973.44% |
| TDOC240517P00009000 | 2024-05-10 1:11PM EDT | 9.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 27 | 400.00% |
| TDOC240517P00009500 | 2024-05-13 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 14 | 15 | 350.00% |
| TDOC240517P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 90 | 3,147 | 290.63% |
| TDOC240517P00010500 | 2024-05-15 10:57AM EDT | 10.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 370 | 378 | 413.28% |
| TDOC240517P00011000 | 2024-05-15 12:14PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 175.00% |
| TDOC240517P00011500 | 2024-05-17 11:31AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 938 | 118.75% |
| TDOC240517P00012000 | 2024-05-17 11:42AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 532 | 84.38% |
| TDOC240517P00012500 | 2024-05-17 10:46AM EDT | 12.50 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 352 | 3,091 | 43.75% |
| TDOC240517P00013000 | 2024-05-17 12:06PM EDT | 13.00 | 0.25 | 0.25 | 0.28 | -0.01 | -3.85% | 43 | 617 | 46.88% |
| TDOC240517P00013500 | 2024-05-16 3:19PM EDT | 13.50 | 0.69 | 0.73 | 0.78 | 0.00 | - | 5 | 856 | 71.88% |
| TDOC240517P00014000 | 2024-05-17 10:44AM EDT | 14.00 | 1.35 | 1.18 | 1.27 | +0.13 | +10.66% | 11 | 179 | 125.00% |
| TDOC240517P00014500 | 2024-05-16 3:26PM EDT | 14.50 | 1.72 | 1.69 | 1.77 | +0.01 | +0.58% | 1 | 83 | 159.38% |
| TDOC240517P00015000 | 2024-05-17 12:11PM EDT | 15.00 | 2.23 | 2.21 | 2.27 | +0.06 | +2.76% | 88 | 1,936 | 50.00% |
| TDOC240517P00017500 | 2024-04-26 2:19PM EDT | 17.50 | 4.49 | 4.65 | 4.80 | 0.00 | - | 4 | 3 | 367.19% |
| TDOC240517P00018000 | 2024-04-25 3:52PM EDT | 18.00 | 4.63 | 5.15 | 5.30 | 0.00 | - | - | 0 | 392.19% |
| TDOC240517P00020000 | 2024-04-04 3:42PM EDT | 20.00 | 5.82 | 6.75 | 8.25 | 0.00 | - | 12 | 0 | 668.75% |
