Marchés français ouverture 4 h 56 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 163,92 -110,13 (-0,29 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
17 817,93 +54,90 (+0,31 %) Bitcoin EUR
53 385,54 -2 598,22 (-4,64 %)
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 :
Prix d’exercice:12.50
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503C00012500 | 2024-05-01 2:38PM EDT | 2024-05-03 | 0.60 | 0.38 | 0.61 | +0.18 | +42.86% | 26 | 151 | 84.38% |
| TDOC240510C00012500 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.80 | 0.54 | 0.57 | +0.06 | +8.11% | 19 | 29 | 50.00% |
| TDOC240517C00012500 | 2024-05-01 12:02PM EDT | 2024-05-17 | 0.80 | 0.67 | 0.84 | +0.08 | +11.11% | 353 | 4,694 | 55.57% |
| TDOC240524C00012500 | 2024-04-25 9:50AM EDT | 2024-05-24 | 1.59 | 0.76 | 1.31 | 0.00 | - | - | 3 | 68.85% |
| TDOC240621C00012500 | 2024-05-01 12:44PM EDT | 2024-06-21 | 1.25 | 1.07 | 1.10 | +0.18 | +16.82% | 14 | 491 | 49.71% |
| TDOC240719C00012500 | 2024-05-01 1:25PM EDT | 2024-07-19 | 1.28 | 1.30 | 1.54 | -0.05 | -3.76% | 9 | 399 | 53.71% |
| TDOC240920C00012500 | 2024-05-01 9:35AM EDT | 2024-09-20 | 2.03 | 1.95 | 2.15 | -0.12 | -5.58% | 1 | 709 | 60.40% |
| TDOC241018C00012500 | 2024-04-30 11:53AM EDT | 2024-10-18 | 2.31 | 2.02 | 2.66 | 0.00 | - | 4 | 107 | 63.82% |
| TDOC250117C00012500 | 2024-05-01 2:47PM EDT | 2025-01-17 | 2.86 | 2.73 | 2.99 | +0.03 | +1.06% | 23 | 636 | 64.06% |
| TDOC251219C00012500 | 2024-05-01 10:14AM EDT | 2025-12-19 | 3.80 | 2.79 | 4.30 | -0.35 | -8.43% | 4 | 18 | 53.47% |
| TDOC260116C00012500 | 2024-05-01 3:05PM EDT | 2026-01-16 | 4.50 | 4.10 | 4.40 | +0.17 | +3.93% | 28 | 310 | 63.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC240503P00012500 | 2024-05-01 11:44AM EDT | 2024-05-03 | 0.06 | 0.08 | 0.11 | -0.11 | -64.71% | 48 | 733 | 57.81% |
| TDOC240510P00012500 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 7 | 202 | 48.63% |
| TDOC240517P00012500 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.30 | 0.34 | 0.37 | -0.08 | -21.05% | 278 | 2,888 | 48.24% |
| TDOC240524P00012500 | 2024-05-01 9:56AM EDT | 2024-05-24 | 0.50 | 0.28 | 0.45 | +0.12 | +31.58% | 2 | 35 | 46.68% |
| TDOC240531P00012500 | 2024-04-30 3:54PM EDT | 2024-05-31 | 0.56 | 0.22 | 0.98 | 0.00 | - | 68 | 80 | 51.56% |
| TDOC240607P00012500 | 2024-04-30 3:52PM EDT | 2024-06-07 | 0.53 | 0.55 | 0.59 | 0.00 | - | 1 | 2 | 45.70% |
| TDOC240621P00012500 | 2024-05-01 1:43PM EDT | 2024-06-21 | 0.72 | 0.67 | 0.70 | +0.01 | +1.41% | 70 | 3,041 | 44.92% |
| TDOC240719P00012500 | 2024-05-01 3:17PM EDT | 2024-07-19 | 0.76 | 0.86 | 0.89 | -0.10 | -11.63% | 43 | 3,307 | 44.24% |
| TDOC240920P00012500 | 2024-05-01 10:28AM EDT | 2024-09-20 | 1.52 | 1.40 | 1.44 | +0.12 | +8.57% | 4 | 4,599 | 50.10% |
| TDOC241018P00012500 | 2024-05-01 9:30AM EDT | 2024-10-18 | 1.88 | 1.53 | 1.58 | +0.47 | +33.33% | 7 | 259 | 50.49% |
| TDOC250117P00012500 | 2024-04-30 3:15PM EDT | 2025-01-17 | 2.00 | 1.97 | 2.05 | 0.00 | - | 14 | 4,367 | 51.03% |
| TDOC251219P00012500 | 2024-05-01 10:01AM EDT | 2025-12-19 | 2.97 | 2.87 | 3.05 | +0.03 | +1.02% | 1 | 215 | 50.49% |
| TDOC260116P00012500 | 2024-04-30 3:22PM EDT | 2026-01-16 | 3.00 | 2.96 | 3.10 | 0.00 | - | 12 | 305 | 50.15% |
