La bourse est fermée

TAL Education Group (TAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,9350-0,0050 (-0,10 %)
À partir de 02:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TAL230120C000005002022-09-16 11:39AM EDT0.504.874.104.650.00-1097431.25%
TAL230120C000010002022-07-28 2:22PM EDT1.004.305.005.100.00-22100.00%
TAL230120C000015002022-09-20 1:22PM EDT1.503.802.953.950.00-136109.38%
TAL230120C000020002022-09-26 12:08PM EDT2.002.952.823.05-0.21-6.65%223250.00%
TAL230120C000025002022-09-26 3:24PM EDT2.502.682.472.570.00-51,45096.09%
TAL230120C000030002022-09-27 1:35PM EDT3.002.182.102.170.00-2493899.22%
TAL230120C000035002022-08-31 11:06AM EDT3.503.011.741.810.00-127696.88%
TAL230120C000040002022-09-28 9:43AM EDT4.001.471.421.500.00-11,00295.31%
TAL230120C000045002022-09-29 2:51PM EDT4.501.081.161.240.00-196594.73%
TAL230120C000050002022-10-03 9:57AM EDT5.000.900.941.02-0.11-10.89%15,82994.14%
TAL230120C000055002022-09-30 1:57PM EDT5.500.770.760.840.00-14,16593.75%
TAL230120C000075002022-10-03 9:57AM EDT7.500.420.340.42+0.03+7.69%28,00195.90%
TAL230120C000100002022-10-03 9:44AM EDT10.000.220.160.22+0.01+4.76%642,180102.15%
TAL230120C000125002022-09-23 2:57PM EDT12.500.120.080.280.00-74,967120.31%
TAL230120C000150002022-09-13 9:48AM EDT15.000.220.070.210.00-103,317128.13%
TAL230120C000175002022-09-26 10:45AM EDT17.500.100.020.250.00-1,9983,217138.67%
TAL230120C000200002022-10-03 11:06AM EDT20.000.070.060.13-0.01-12.50%134,326139.06%
TAL230120C000225002022-09-19 9:34AM EDT22.500.100.010.110.00-1762136.72%
TAL230120C000250002022-09-27 1:10PM EDT25.000.050.010.150.00-12,921150.39%
TAL230120C000275002022-09-07 1:37PM EDT27.500.050.020.130.00-1981155.47%
TAL230120C000300002022-09-30 10:54AM EDT30.000.030.010.160.00-103,116164.06%
TAL230120C000325002022-09-14 9:30AM EDT32.500.050.000.170.00-101,348169.53%
TAL230120C000350002022-09-29 3:47PM EDT35.000.040.000.060.00-151,586150.00%
TAL230120C000375002022-06-02 9:53AM EDT37.500.010.000.750.00-2197235.16%
TAL230120C000400002022-09-23 10:49AM EDT40.000.010.000.050.00-18,371154.69%
TAL230120C000425002022-08-30 3:15PM EDT42.500.050.000.050.00-5103157.81%
TAL230120C000450002022-08-26 11:32AM EDT45.000.010.000.050.00-1269160.94%
TAL230120C000475002022-02-01 10:53AM EDT47.500.100.010.150.00-1446191.41%
TAL230120C000500002022-07-22 1:39PM EDT50.000.010.000.250.00-32,854208.20%
TAL230120C000525002022-01-21 2:06PM EDT52.500.020.000.220.00-1036207.03%
TAL230120C000550002022-09-21 9:54AM EDT55.000.020.000.170.00-10139202.34%
TAL230120C000575002022-09-29 10:14AM EDT57.500.010.000.050.00-15358175.00%
TAL230120C000600002022-10-03 10:08AM EDT60.000.010.000.05-0.02-66.67%314,159178.13%
TAL230120C000625002022-05-23 10:27AM EDT62.500.010.000.750.00-204,260269.92%
TAL230120C000650002022-08-30 9:40AM EDT65.000.050.000.000.00-5017,16350.00%
TAL230120C000675002022-07-08 1:45PM EDT67.500.010.000.250.00-1170226.56%
TAL230120C000700002022-07-01 9:30AM EDT70.000.010.000.750.00-1120,605277.34%
TAL230120C000725002021-12-30 4:14PM EDT72.500.160.001.000.00-193296.88%
TAL230120C000750002022-08-16 9:30AM EDT75.000.010.000.000.00-11,51550.00%
TAL230120C000775002022-05-03 1:30PM EDT77.500.010.000.710.00-786280.86%
TAL230120C000800002022-09-29 1:09PM EDT80.000.010.000.050.00-11,006193.75%
TAL230120C000825002022-05-06 12:03PM EDT82.500.010.000.760.00-1109288.48%
TAL230120C000850002022-05-06 11:40AM EDT85.000.010.000.750.00-3128289.65%
TAL230120C000875002022-05-06 11:43AM EDT87.500.010.000.810.00-340295.90%
TAL230120C000900002022-07-12 10:49AM EDT90.000.010.000.250.00-30142243.75%
TAL230120C000925002022-05-06 11:40AM EDT92.500.010.000.810.00-118299.41%
TAL230120C000950002022-06-09 2:25PM EDT95.000.010.000.750.00-23149296.48%
TAL230120C000975002022-05-06 11:40AM EDT97.500.010.000.810.00-327302.73%
TAL230120C001000002022-08-30 9:31AM EDT100.000.020.000.000.00-323150.00%
TAL230120C001050002022-06-07 9:30AM EDT105.000.010.000.750.00-144302.73%
TAL230120C001100002022-01-03 4:30PM EDT110.000.010.000.050.00-382209.38%
TAL230120C001150002022-08-23 3:12PM EDT115.000.010.000.000.00-32850.00%
TAL230120C001200002022-08-29 12:11PM EDT120.000.020.000.050.00-11178214.06%
TAL230120C001250002022-01-24 10:34AM EDT125.000.010.002.150.00-10101396.29%
TAL230120C001300002022-08-30 9:30AM EDT130.000.050.000.000.00-2036050.00%
TAL230120C001350002022-08-30 12:08PM EDT135.000.030.000.040.00-11,863215.63%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TAL230120P000005002021-10-26 1:36PM EDT0.500.240.000.550.00--124490.63%
TAL230120P000010002022-05-03 3:49PM EDT1.000.100.000.750.00-1544351.56%
TAL230120P000015002022-09-12 2:54PM EDT1.500.040.010.080.00-7041135.94%
TAL230120P000020002022-09-15 3:54PM EDT2.000.060.040.190.00-45422133.59%
TAL230120P000025002022-09-26 3:06PM EDT2.500.100.090.130.00-2,0029,934103.52%
TAL230120P000030002022-09-29 11:26AM EDT3.000.250.160.220.00-156997.27%
TAL230120P000035002022-09-28 2:37PM EDT3.500.340.310.360.00-318896.29%
TAL230120P000040002022-10-03 10:42AM EDT4.000.510.510.54-0.09-15.00%101,08995.31%
TAL230120P000045002022-09-28 3:12PM EDT4.500.760.730.790.00-148194.14%
TAL230120P000050002022-09-20 3:08PM EDT5.000.931.011.050.00-53,50092.58%
TAL230120P000055002022-10-03 12:26PM EDT5.501.371.281.36-0.03-2.14%222789.65%
TAL230120P000075002022-09-28 2:12PM EDT7.502.942.882.960.00-1093.16%
TAL230120P000100002022-08-29 10:36AM EDT10.004.160.005.350.00-26145115.23%
TAL230120P000125002022-09-23 2:04PM EDT12.507.757.008.250.00-135595.31%
TAL230120P000150002022-07-06 10:55AM EDT15.0010.369.5511.050.00-4370144.53%
TAL230120P000175002022-09-21 10:15AM EDT17.5013.1012.4512.800.00-1488119.53%
TAL230120P000200002022-08-26 1:02PM EDT20.0014.0515.0515.650.00-58612175.20%
TAL230120P000225002022-06-02 10:23AM EDT22.5018.1017.5517.850.00-2423157.42%
TAL230120P000250002022-08-25 11:15AM EDT25.0019.5020.0020.400.00-7303164.84%
TAL230120P000275002022-08-22 9:33AM EDT27.5023.100.000.000.00-110.00%
TAL230120P000300002022-03-18 11:43AM EDT30.0027.2025.0527.750.00-101,636321.09%
TAL230120P000325002021-11-10 8:00AM EDT32.5028.0027.1028.500.00-1160203.13%
TAL230120P000350002021-11-10 8:00AM EDT35.0029.5129.6031.000.00-1846208.40%
TAL230120P000375002021-11-29 10:58AM EDT37.5032.9031.6035.900.00-840324.22%
TAL230120P000400002021-12-01 11:28AM EDT40.0034.9933.9038.400.00-1859319.53%
TAL230120P000425002021-11-10 8:00AM EDT42.5015.6037.1038.500.00-1415221.88%
TAL230120P000450002021-11-10 8:00AM EDT45.0040.5539.6041.600.00-251,300269.14%
TAL230120P000475002021-11-10 8:00AM EDT47.5040.5341.9045.000.00-1249312.11%
TAL230120P000500002022-01-18 1:51PM EDT50.0046.8044.0049.000.00-1113369.14%
TAL230120P000525002021-11-10 8:00AM EDT52.5023.6045.5048.500.00-44324.41%
TAL230120P000550002021-11-10 8:00AM EDT55.0050.8850.0050.500.00-160228.91%
TAL230120P000575002022-08-19 1:06PM EDT57.5053.0551.9052.400.00-180.00%
TAL230120P000600002022-09-29 1:10PM EDT60.0055.2854.5055.650.00-10164.06%
TAL230120P000625002021-11-10 8:00AM EDT62.5057.7055.5058.300.00-10315.43%
TAL230120P000650002021-11-10 8:00AM EDT65.0011.3658.0063.000.00-10281.25%
TAL230120P000675002021-11-10 8:00AM EDT67.5012.7360.0065.000.00-21484.38%
TAL230120P000700002022-09-29 1:11PM EDT70.0065.2864.4565.700.00-10171.88%
TAL230120P000725002021-11-10 8:00AM EDT72.5015.7565.5070.500.00--0288.48%
TAL230120P000750002021-11-10 8:00AM EDT75.0016.4068.0073.000.00-46290.63%
TAL230120P000800002021-11-10 8:00AM EDT80.0075.1672.5077.500.00-110496.09%
TAL230120P001000002022-06-24 9:57AM EDT100.0095.0094.9095.350.00-10228.13%
TAL230120P001200002021-11-10 8:00AM EDT120.00112.80113.00118.000.00-10320.31%
TAL230120P001350002021-11-10 2:58PM EDT135.00131.20127.50132.500.00-49530.08%