La bourse est fermée

TAL Education Group (TAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,8200-0,0700 (-1,43 %)
À la clôture : 4:00PM EDT
4,8200 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TAL211119C000005002021-10-13 1:51PM EDT0.504.504.204.400.00-117600.00%
TAL211119C000010002021-09-02 1:23PM EDT1.004.243.703.900.00-49403.13%
TAL211119C000015002021-09-20 10:05AM EDT1.502.803.303.400.00-99130243.75%
TAL211119C000020002021-10-22 2:36PM EDT2.002.852.802.90-0.06-2.06%27260187.50%
TAL211119C000025002021-10-22 10:05AM EDT2.502.402.302.400.00-1149145.31%
TAL211119C000030002021-10-21 10:53AM EDT3.002.051.801.900.00-11,660110.94%
TAL211119C000035002021-10-22 11:22AM EDT3.501.581.351.45+0.13+8.97%492104.69%
TAL211119C000040002021-10-22 12:55PM EDT4.001.051.001.100.00-12,253112.50%
TAL211119C000045002021-10-22 1:56PM EDT4.500.750.700.80-0.03-3.85%271,372112.50%
TAL211119C000050002021-10-22 3:42PM EDT5.000.550.500.55-0.09-14.06%50710,418112.89%
TAL211119C000055002021-10-22 3:33PM EDT5.500.400.350.45-0.10-20.00%60715,105121.09%
TAL211119C000075002021-10-22 3:59PM EDT7.500.150.150.20-0.05-25.00%48153,552148.44%
TAL211119C000100002021-10-22 3:51PM EDT10.000.090.050.100.00-2794,064165.63%
TAL211119C000125002021-10-21 3:45PM EDT12.500.050.000.050.00-2112,019165.63%
TAL211119C000150002021-10-15 11:26AM EDT15.000.040.000.050.00-113,449190.63%
TAL211119C000175002021-10-14 10:47AM EDT17.500.050.000.050.00-78,200210.94%
TAL211119C000200002021-10-18 1:52PM EDT20.000.010.000.050.00-421,121228.13%
TAL211119C000225002021-10-07 10:42AM EDT22.500.010.000.050.00-72,444243.75%
TAL211119C000250002021-09-22 12:37PM EDT25.000.030.000.050.00-12,971256.25%
TAL211119C000275002021-10-20 9:41AM EDT27.500.020.000.050.00-1922,978265.63%
TAL211119C000300002021-10-11 12:02PM EDT30.000.050.000.050.00-75910,085278.13%
TAL211119C000325002021-09-13 11:03AM EDT32.500.050.000.050.00-57,102287.50%
TAL211119C000350002021-10-11 11:09AM EDT35.000.050.000.050.00-4001,283293.75%
TAL211119C000375002021-10-07 10:41AM EDT37.500.050.000.050.00-100804303.13%
TAL211119C000400002021-10-18 10:36AM EDT40.000.010.000.050.00-116,075309.38%
TAL211119C000425002021-08-24 10:22AM EDT42.500.050.000.050.00-2339318.75%
TAL211119C000450002021-09-01 10:07AM EDT45.000.070.000.050.00-273,711325.00%
TAL211119C000475002021-08-25 5:25PM EDT47.500.100.000.050.00-8159331.25%
TAL211119C000500002021-08-23 10:04AM EDT50.000.050.000.050.00-21,788334.38%
TAL211119C000525002021-08-25 5:25PM EDT52.500.070.000.050.00-462,233340.63%
TAL211119C000550002021-08-25 5:25PM EDT55.000.250.000.050.00-23,457346.88%
TAL211119C000575002021-08-25 5:25PM EDT57.500.300.000.050.00-4610350.00%
TAL211119C000600002021-08-25 5:25PM EDT60.000.050.000.050.00-41,446356.25%
TAL211119C000625002021-08-25 5:25PM EDT62.500.050.000.050.00-1251359.38%
TAL211119C000650002021-08-17 12:04PM EDT65.000.050.000.050.00-10362.50%
TAL211119C000675002021-08-25 5:25PM EDT67.500.050.000.050.00-1605368.75%
TAL211119C000700002021-08-25 5:25PM EDT70.000.100.000.050.00-2516,446371.88%
TAL211119C000725002021-08-25 5:25PM EDT72.500.160.000.050.00-1332375.00%
TAL211119C000750002021-08-25 5:25PM EDT75.000.300.000.050.00-5062378.13%
TAL211119C000800002021-08-25 5:25PM EDT80.000.050.000.050.00-19,577387.50%
TAL211119C000850002021-08-25 5:25PM EDT85.000.230.000.050.00-12393.75%
TAL211119C000900002021-08-25 5:25PM EDT90.000.200.000.050.00-626396.88%
TAL211119C000950002021-08-25 5:25PM EDT95.000.050.000.050.00-5063403.13%
TAL211119C001000002021-08-25 5:25PM EDT100.000.050.000.050.00-518409.38%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TAL211119P000015002021-10-18 3:59PM EDT1.500.020.000.050.00-851237.50%
TAL211119P000020002021-10-05 3:28PM EDT2.000.050.000.050.00-153181.25%
TAL211119P000025002021-10-18 3:40PM EDT2.500.050.000.050.00-1001,847140.63%
TAL211119P000030002021-10-21 10:43AM EDT3.000.050.000.050.00-52,123106.25%
TAL211119P000035002021-10-22 11:53AM EDT3.500.100.050.10+0.01+11.11%272,665102.34%
TAL211119P000040002021-10-22 3:57PM EDT4.000.220.200.25+0.02+10.00%24012,146111.33%
TAL211119P000045002021-10-22 3:47PM EDT4.500.430.350.45+0.03+7.50%1,0709,736106.25%
TAL211119P000050002021-10-22 2:52PM EDT5.000.670.650.75-0.03-4.29%549,073112.11%
TAL211119P000055002021-10-22 3:58PM EDT5.501.051.001.10+0.12+12.90%37,672115.63%
TAL211119P000075002021-10-22 10:46AM EDT7.502.702.802.90+0.10+3.85%42,736146.88%
TAL211119P000100002021-10-22 11:08AM EDT10.005.135.105.30-0.07-1.35%1888131.25%
TAL211119P000125002021-10-18 3:43PM EDT12.507.987.607.800.00-1447160.94%
TAL211119P000150002021-10-22 2:46PM EDT15.0010.2210.1010.30+0.09+0.89%314,074184.38%
TAL211119P000175002021-10-13 11:37AM EDT17.5012.5212.6012.800.00-1613,375206.25%
TAL211119P000200002021-10-22 9:52AM EDT20.0015.1215.1015.30+0.02+0.13%115,445221.88%
TAL211119P000225002021-10-13 10:43AM EDT22.5017.6317.6017.800.00-23,048235.94%
TAL211119P000250002021-10-14 2:10PM EDT25.0020.1820.1020.300.00-12,823250.00%
TAL211119P000275002021-10-11 11:53AM EDT27.5022.5722.6022.800.00-21,868259.38%
TAL211119P000300002021-10-21 11:52AM EDT30.0025.1025.1025.300.00-11,656268.75%
TAL211119P000325002021-08-23 1:16PM EDT32.5027.8827.9028.100.00-330435.55%
TAL211119P000350002021-08-23 12:41PM EDT35.0030.2030.2030.700.00-32,693430.08%
TAL211119P000375002021-10-19 9:47AM EDT37.5032.8432.6032.800.00-52,240296.88%
TAL211119P000400002021-08-25 5:25PM EDT40.0034.4935.3035.700.00-3472464.45%
TAL211119P000425002021-08-25 5:25PM EDT42.5037.0537.7038.200.00-20689456.25%
TAL211119P000450002021-08-25 5:25PM EDT45.0039.5140.3040.700.00-36480.47%
TAL211119P000475002021-08-25 5:25PM EDT47.5041.7642.8043.200.00-211,654487.50%
TAL211119P000500002021-08-27 2:15PM EDT50.0045.2445.1045.400.00-1938382.81%
TAL211119P000525002021-08-25 5:25PM EDT52.5046.6047.8048.100.00-53,021484.38%
TAL211119P000550002021-08-25 5:25PM EDT55.0049.1050.3050.700.00-5600507.03%
TAL211119P000575002021-08-19 11:51AM EDT57.5052.4152.7053.100.00-20478.13%
TAL211119P000600002021-08-25 5:25PM EDT60.0041.0055.3055.600.00-5238501.56%
TAL211119P000625002021-08-25 5:25PM EDT62.507.6057.8058.100.00-3434507.03%
TAL211119P000650002021-08-25 5:25PM EDT65.0012.3060.3060.700.00-211528.91%
TAL211119P000675002021-08-25 5:25PM EDT67.5014.1062.8063.200.00-4645533.59%
TAL211119P000725002021-08-25 5:25PM EDT72.5048.6067.7068.200.00-11525.78%
TAL211119P000800002021-08-25 5:25PM EDT80.0020.8075.3075.700.00--1554.69%
TAL211119P001000002021-08-25 5:25PM EDT100.0093.4095.3095.600.00-20564.84%