Marchés français ouverture 6 h 37 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 973,90 -185,26 (-0,51 %) EUR/USD
1,1022 -0,0001 (-0,01 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 216,11 +685,48 (+1,33 %)
TAL Education Group (TAL)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117C00000500 | 2023-09-13 2:16PM EDT | 0.50 | 6.91 | 7.50 | 9.25 | 0.00 | - | 27 | 40 | 0.00% |
| TAL250117C00001000 | 2024-05-16 1:14PM EDT | 1.00 | 11.92 | 8.10 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| TAL250117C00001500 | 2024-03-01 11:03AM EDT | 1.50 | 13.35 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| TAL250117C00002000 | 2024-08-09 9:30AM EDT | 2.00 | 7.07 | 3.70 | 7.70 | 0.00 | - | 4 | 1 | 151.56% |
| TAL250117C00002500 | 2024-01-05 4:52PM EDT | 2.50 | 10.05 | 8.30 | 10.70 | 0.00 | - | 1 | 3 | 0.00% |
| TAL250117C00003000 | 2024-07-12 12:27PM EDT | 3.00 | 8.00 | 4.70 | 7.90 | 0.00 | - | 4 | 7 | 358.40% |
| TAL250117C00003500 | 2022-11-02 9:48AM EDT | 3.50 | 3.24 | 1.33 | 5.30 | 0.00 | - | 11 | 11 | 240.82% |
| TAL250117C00004000 | 2024-07-18 9:38AM EDT | 4.00 | 6.40 | 4.30 | 5.90 | 0.00 | - | 5 | 6 | 241.60% |
| TAL250117C00004500 | 2024-02-12 12:40PM EDT | 4.50 | 10.25 | 8.35 | 9.55 | 0.00 | - | 1 | 8 | 0.00% |
| TAL250117C00005000 | 2024-08-30 9:59AM EDT | 5.00 | 3.20 | 1.40 | 4.30 | 0.00 | - | 1 | 380 | 74.61% |
| TAL250117C00005500 | 2024-08-05 10:57AM EDT | 5.50 | 3.60 | 2.30 | 4.70 | 0.00 | - | 2 | 24 | 154.49% |
| TAL250117C00007500 | 2024-09-10 1:50PM EDT | 7.50 | 1.14 | 1.05 | 1.15 | 0.00 | - | 2 | 193 | 58.89% |
| TAL250117C00009000 | 2024-09-10 2:33PM EDT | 9.00 | 0.55 | 0.55 | 0.60 | -0.03 | -5.17% | 21 | 152 | 58.40% |
| TAL250117C00010000 | 2024-09-09 12:42PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 5 | 1,292 | 57.23% |
| TAL250117C00011000 | 2024-09-09 10:42AM EDT | 11.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 112 | 57.81% |
| TAL250117C00012000 | 2024-08-29 11:32AM EDT | 12.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 16,137 | 58.98% |
| TAL250117C00013000 | 2024-08-26 11:09AM EDT | 13.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,102 | 59.77% |
| TAL250117C00014000 | 2024-09-04 11:57AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 162 | 65.63% |
| TAL250117C00015000 | 2024-08-29 10:23AM EDT | 15.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 3 | 3,478 | 55.47% |
| TAL250117C00017000 | 2024-09-03 10:38AM EDT | 17.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 4 | 8,017 | 95.90% |
| TAL250117C00020000 | 2024-09-06 9:35AM EDT | 20.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 62 | 10,237 | 108.59% |
| TAL250117C00025000 | 2024-07-30 9:41AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 208 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117P00001500 | 2023-09-11 10:52AM EDT | 1.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 5 | 25 | 169.53% |
| TAL250117P00002000 | 2023-01-31 12:42PM EDT | 2.00 | 0.40 | 0.12 | 0.62 | 0.00 | - | - | 1 | 223.05% |
| TAL250117P00002500 | 2024-02-05 3:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 188.67% |
| TAL250117P00003000 | 2024-05-29 9:44AM EDT | 3.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 102 | 140.23% |
| TAL250117P00003500 | 2024-08-01 10:00AM EDT | 3.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 225 | 138.67% |
| TAL250117P00004000 | 2024-08-07 10:56AM EDT | 4.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 122.46% |
| TAL250117P00004500 | 2024-07-03 10:46AM EDT | 4.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 108 | 105.27% |
| TAL250117P00005000 | 2024-08-06 9:30AM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 25.00% |
| TAL250117P00005500 | 2024-08-06 2:33PM EDT | 5.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 55 | 0 | 57.23% |
| TAL250117P00007500 | 2024-09-06 10:45AM EDT | 7.50 | 0.75 | 0.80 | 0.85 | -0.05 | -6.25% | 1 | 20,285 | 50.39% |
| TAL250117P00009000 | 2024-08-20 10:32AM EDT | 9.00 | 1.20 | 1.75 | 1.85 | 0.00 | - | 2 | 23 | 50.98% |
| TAL250117P00010000 | 2024-08-29 10:23AM EDT | 10.00 | 2.29 | 2.55 | 4.10 | 0.00 | - | 3 | 5,916 | 92.19% |
| TAL250117P00011000 | 2024-08-06 12:33PM EDT | 11.00 | 2.40 | 1.50 | 5.10 | 0.00 | - | 1 | 170 | 147.07% |
| TAL250117P00012000 | 2024-08-22 10:22AM EDT | 12.00 | 3.44 | 3.00 | 6.00 | 0.00 | - | 25 | 1,916 | 53.32% |
| TAL250117P00013000 | 2024-08-28 11:21AM EDT | 13.00 | 4.92 | 3.90 | 5.70 | 0.00 | - | 1 | 25 | 79.98% |
| TAL250117P00015000 | 2024-05-24 3:03PM EDT | 15.00 | 4.40 | 4.90 | 6.60 | 0.00 | - | 21 | 43 | 0.00% |
| TAL250117P00020000 | 2024-03-07 12:35PM EDT | 20.00 | 8.40 | 8.90 | 9.20 | 0.00 | - | 10 | 17 | 0.00% |
