Marchés français ouverture 6 h 49 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 0,00 (0,00 %) EUR/USD
1,0764 -0,0001 (-0,01 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 580,53 -70,25 (-0,11 %)
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 :
Prix d’exercice:12.50
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240614C00012500 | 2024-06-10 1:57PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 123 | 84.38% |
| TDOC240621C00012500 | 2024-06-10 2:44PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 22 | 1,021 | 60.94% |
| TDOC240628C00012500 | 2024-06-10 2:36PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.30 | -0.09 | -52.94% | 51 | 164 | 72.07% |
| TDOC240705C00012500 | 2024-06-10 3:56PM EDT | 2024-07-05 | 0.11 | 0.09 | 0.14 | -0.03 | -21.43% | 5 | 36 | 55.47% |
| TDOC240712C00012500 | 2024-06-07 9:30AM EDT | 2024-07-12 | 0.25 | 0.02 | 0.20 | 0.00 | - | 100 | 113 | 59.18% |
| TDOC240719C00012500 | 2024-06-10 3:59PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 86 | 2,481 | 57.03% |
| TDOC240920C00012500 | 2024-06-10 3:43PM EDT | 2024-09-20 | 0.80 | 0.76 | 0.81 | +0.01 | +1.27% | 178 | 4,557 | 63.18% |
| TDOC241018C00012500 | 2024-06-10 3:08PM EDT | 2024-10-18 | 0.96 | 0.92 | 0.96 | -0.12 | -11.11% | 31 | 479 | 62.31% |
| TDOC250117C00012500 | 2024-06-10 1:07PM EDT | 2025-01-17 | 1.41 | 1.44 | 1.49 | -0.04 | -2.76% | 510 | 697 | 63.87% |
| TDOC251219C00012500 | 2024-06-10 1:07PM EDT | 2025-12-19 | 2.59 | 2.71 | 2.85 | -0.46 | -15.08% | 1 | 32 | 65.38% |
| TDOC260116C00012500 | 2024-06-07 3:59PM EDT | 2026-01-16 | 2.75 | 2.84 | 2.94 | -0.12 | -4.18% | 3 | 386 | 65.92% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240614P00012500 | 2024-06-10 10:06AM EDT | 2024-06-14 | 2.02 | 1.79 | 2.31 | +0.59 | +41.26% | 2 | 43 | 170.70% |
| TDOC240621P00012500 | 2024-06-10 2:57PM EDT | 2024-06-21 | 1.82 | 1.78 | 1.94 | -0.01 | -0.55% | 26 | 3,721 | 53.91% |
| TDOC240628P00012500 | 2024-06-10 2:57PM EDT | 2024-06-28 | 1.84 | 1.65 | 2.00 | -0.02 | -1.08% | 2 | 24 | 72.85% |
| TDOC240705P00012500 | 2024-06-07 11:31AM EDT | 2024-07-05 | 1.75 | 1.86 | 1.97 | +0.12 | +7.36% | 1 | 58 | 57.62% |
| TDOC240712P00012500 | 2024-05-31 3:57PM EDT | 2024-07-12 | 1.54 | 1.68 | 2.22 | 0.00 | - | 3 | 3 | 77.34% |
| TDOC240719P00012500 | 2024-06-10 3:49PM EDT | 2024-07-19 | 1.98 | 1.94 | 2.12 | -0.05 | -2.46% | 23 | 4,308 | 52.73% |
| TDOC240920P00012500 | 2024-06-10 3:57PM EDT | 2024-09-20 | 2.45 | 2.40 | 2.50 | +0.05 | +2.08% | 9 | 2,909 | 54.88% |
| TDOC241018P00012500 | 2024-06-07 3:15PM EDT | 2024-10-18 | 2.57 | 2.54 | 2.58 | +0.04 | +1.58% | 5 | 852 | 53.27% |
| TDOC250117P00012500 | 2024-06-10 11:04AM EDT | 2025-01-17 | 3.02 | 2.89 | 2.96 | +0.30 | +11.03% | 16 | 4,558 | 52.30% |
| TDOC251219P00012500 | 2024-06-10 12:03PM EDT | 2025-12-19 | 3.90 | 3.70 | 3.90 | +0.17 | +4.56% | 1 | 250 | 51.59% |
| TDOC260116P00012500 | 2024-06-05 1:20PM EDT | 2026-01-16 | 3.70 | 3.75 | 3.95 | 0.00 | - | 11 | 520 | 51.27% |
