Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
38.252,50 -21,55 (-0,06%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.585,12 -2.622,97 (-4,67%) CMC Crypto 200
1.260,92 -78,15 (-5,84%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
TAL Education Group (TAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517C00003000 | 2024-01-25 2:55PM EDT | 3.00 | 9.00 | 10.95 | 12.70 | 0.00 | - | 3 | 5 | 2,475.00% |
| TAL240517C00004000 | 2023-12-05 1:30PM EDT | 4.00 | 7.40 | 7.90 | 8.75 | 0.00 | - | - | 1 | 477.34% |
| TAL240517C00006000 | 2024-03-07 3:49PM EDT | 6.00 | 6.51 | 4.50 | 5.90 | 0.00 | - | 1 | 14 | 159.38% |
| TAL240517C00007000 | 2024-04-26 2:54PM EDT | 7.00 | 6.50 | 4.80 | 5.20 | 0.00 | - | 1 | 12 | 178.91% |
| TAL240517C00008000 | 2024-04-22 9:57AM EDT | 8.00 | 3.85 | 3.70 | 5.10 | 0.00 | - | 1 | 23 | 227.34% |
| TAL240517C00009000 | 2024-04-25 11:56AM EDT | 9.00 | 4.40 | 1.70 | 4.10 | 0.00 | - | 10 | 108 | 71.88% |
| TAL240517C00010000 | 2024-04-25 11:14AM EDT | 10.00 | 3.10 | 1.90 | 2.10 | 0.00 | - | 2 | 644 | 75.39% |
| TAL240517C00011000 | 2024-05-01 3:47PM EDT | 11.00 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 1 | 754 | 57.81% |
| TAL240517C00012000 | 2024-05-01 10:13AM EDT | 12.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 11 | 2,714 | 53.52% |
| TAL240517C00012500 | 2024-04-30 1:06PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 14 | 51 | 54.69% |
| TAL240517C00013000 | 2024-05-01 3:32PM EDT | 13.00 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 44 | 2,228 | 54.69% |
| TAL240517C00013500 | 2024-05-01 10:23AM EDT | 13.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 43 | 23 | 55.47% |
| TAL240517C00014000 | 2024-04-30 1:57PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 1,356 | 60.55% |
| TAL240517C00014500 | 2024-04-26 2:14PM EDT | 14.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 49 | 50 | 63.28% |
| TAL240517C00015000 | 2024-04-26 10:48AM EDT | 15.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 104 | 757 | 93.75% |
| TAL240517C00016000 | 2024-04-26 10:26AM EDT | 16.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,638 | 128.52% |
| TAL240517C00017000 | 2024-04-25 2:08PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 407 | 144.92% |
| TAL240517C00018000 | 2024-04-18 12:10PM EDT | 18.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 2 | 1,404 | 159.77% |
| TAL240517C00019000 | 2024-03-19 3:49PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 194.92% |
| TAL240517C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,164 | 150.78% |
| TAL240517C00025000 | 2024-03-01 3:39PM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 289 | 262.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517P00004000 | 2023-11-13 1:46PM EDT | 4.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 451.56% |
| TAL240517P00005000 | 2023-12-22 2:58PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 369.53% |
| TAL240517P00006000 | 2024-02-05 3:20PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 303.91% |
| TAL240517P00007000 | 2024-03-11 10:34AM EDT | 7.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 380 | 217.97% |
| TAL240517P00008000 | 2024-03-25 1:41PM EDT | 8.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 82 | 115.63% |
| TAL240517P00009000 | 2024-04-24 2:36PM EDT | 9.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 10 | 242 | 139.45% |
| TAL240517P00010000 | 2024-04-29 10:37AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 230 | 58.98% |
| TAL240517P00010500 | 2024-04-25 1:03PM EDT | 10.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 56.25% |
| TAL240517P00011000 | 2024-05-01 10:11AM EDT | 11.00 | 0.20 | 0.15 | 0.20 | -0.45 | -69.23% | 25 | 5,740 | 51.95% |
| TAL240517P00011500 | 2024-04-30 1:45PM EDT | 11.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 13 | 80 | 53.13% |
| TAL240517P00012000 | 2024-04-30 9:59AM EDT | 12.00 | 0.46 | 0.50 | 0.60 | 0.00 | - | 5 | 1,480 | 53.91% |
| TAL240517P00012500 | 2024-04-29 1:04PM EDT | 12.50 | 0.50 | 0.85 | 0.90 | 0.00 | - | 1,121 | 1,120 | 52.54% |
| TAL240517P00013000 | 2024-04-30 1:27PM EDT | 13.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 73 | 197 | 55.47% |
| TAL240517P00013500 | 2024-04-30 12:03PM EDT | 13.50 | 1.55 | 1.60 | 1.75 | 0.00 | - | 12 | 79 | 60.35% |
| TAL240517P00014000 | 2024-04-30 3:32PM EDT | 14.00 | 2.12 | 2.05 | 3.80 | 0.00 | - | 50 | 75 | 153.91% |
| TAL240517P00015000 | 2024-04-25 10:36AM EDT | 15.00 | 2.26 | 2.85 | 4.70 | 0.00 | - | 1 | 103 | 161.91% |
| TAL240517P00016000 | 2023-11-28 3:45PM EDT | 16.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | - | 1 | 183.20% |
| TAL240517P00017000 | 2024-02-20 11:02AM EDT | 17.00 | 4.00 | 3.25 | 5.05 | 0.00 | - | - | 3 | 0.00% |
| TAL240517P00020000 | 2023-12-22 10:55AM EDT | 20.00 | 8.35 | 7.50 | 9.40 | 0.00 | - | 50 | 48 | 200.78% |
