La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 091,98 -636,80 (-1,07 %)
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 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517C00003000 | 2024-01-25 2:55PM EDT | 3.00 | 9.00 | 10.95 | 12.70 | 0.00 | - | 3 | 5 | 890.63% |
| TAL240517C00004000 | 2023-12-05 1:30PM EDT | 4.00 | 7.40 | 7.90 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| TAL240517C00006000 | 2024-03-07 3:49PM EDT | 6.00 | 6.51 | 4.50 | 5.90 | 0.00 | - | 1 | 14 | 0.00% |
| TAL240517C00007000 | 2024-04-25 3:29PM EDT | 7.00 | 6.50 | 6.10 | 7.80 | +0.10 | +1.56% | 1 | 13 | 276.95% |
| TAL240517C00008000 | 2024-04-22 9:57AM EDT | 8.00 | 3.85 | 5.30 | 6.50 | 0.00 | - | 1 | 23 | 224.41% |
| TAL240517C00009000 | 2024-04-25 11:56AM EDT | 9.00 | 4.40 | 4.10 | 5.90 | 0.00 | - | 10 | 108 | 200.00% |
| TAL240517C00010000 | 2024-04-25 11:14AM EDT | 10.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 2 | 644 | 73.44% |
| TAL240517C00011000 | 2024-04-26 11:01AM EDT | 11.00 | 2.55 | 2.45 | 2.60 | +0.17 | +7.14% | 6 | 790 | 69.14% |
| TAL240517C00012000 | 2024-04-25 3:07PM EDT | 12.00 | 1.55 | 0.30 | 1.70 | 0.00 | - | 109 | 2,709 | 66.41% |
| TAL240517C00013000 | 2024-04-26 3:02PM EDT | 13.00 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 15 | 2,225 | 53.52% |
| TAL240517C00014000 | 2024-04-26 3:49PM EDT | 14.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 37 | 1,378 | 55.86% |
| TAL240517C00015000 | 2024-04-26 10:48AM EDT | 15.00 | 0.26 | 0.20 | 0.25 | +0.01 | +4.00% | 104 | 793 | 57.03% |
| TAL240517C00016000 | 2024-04-26 10:26AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 1,637 | 58.20% |
| TAL240517C00017000 | 2024-04-25 2:08PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 61.33% |
| TAL240517C00018000 | 2024-04-18 12:10PM EDT | 18.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 1,404 | 107.23% |
| TAL240517C00019000 | 2024-03-19 3:49PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 135.74% |
| TAL240517C00020000 | 2024-04-23 11:45AM EDT | 20.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 1,164 | 105.47% |
| TAL240517C00025000 | 2024-03-01 3:39PM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 289 | 197.46% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517P00004000 | 2023-11-13 1:46PM EDT | 4.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 418.75% |
| TAL240517P00005000 | 2023-12-22 2:58PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 347.66% |
| TAL240517P00006000 | 2024-02-05 3:20PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 291.80% |
| TAL240517P00007000 | 2024-03-11 10:34AM EDT | 7.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 380 | 217.19% |
| TAL240517P00008000 | 2024-03-25 1:41PM EDT | 8.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 82 | 123.44% |
| TAL240517P00009000 | 2024-04-24 2:36PM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 242 | 147.66% |
| TAL240517P00010000 | 2024-04-22 9:49AM EDT | 10.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 76.56% |
| TAL240517P00011000 | 2024-04-19 3:57PM EDT | 11.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 5,740 | 86.13% |
| TAL240517P00012000 | 2024-04-26 12:33PM EDT | 12.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 31 | 1,482 | 53.71% |
| TAL240517P00013000 | 2024-04-26 3:53PM EDT | 13.00 | 0.46 | 0.45 | 0.50 | -0.14 | -23.33% | 35 | 236 | 52.25% |
| TAL240517P00014000 | 2024-04-26 10:56AM EDT | 14.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 41 | 105 | 50.59% |
| TAL240517P00015000 | 2024-04-25 10:36AM EDT | 15.00 | 2.26 | 1.70 | 3.40 | 0.00 | - | 1 | 103 | 120.70% |
| TAL240517P00016000 | 2023-11-28 3:45PM EDT | 16.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | - | 1 | 239.84% |
| TAL240517P00017000 | 2024-02-20 11:02AM EDT | 17.00 | 4.00 | 3.25 | 5.05 | 0.00 | - | - | 3 | 125.98% |
| TAL240517P00020000 | 2023-12-22 10:55AM EDT | 20.00 | 8.35 | 7.50 | 9.40 | 0.00 | - | 50 | 48 | 283.69% |
