Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.782,63 -2.185,48 (-3,90%) CMC Crypto 200
1.259,84 -79,22 (-5,92%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816C00004000 | 2024-02-01 12:22PM EDT | 4.00 | 7.10 | 10.55 | 12.30 | 0.00 | - | - | 0 | 673.44% |
| TAL240816C00007000 | 2024-02-06 12:47PM EDT | 7.00 | 5.55 | 5.25 | 5.90 | 0.00 | - | 5 | 1 | 121.58% |
| TAL240816C00008000 | 2024-03-11 9:39AM EDT | 8.00 | 5.25 | 3.40 | 4.20 | 0.00 | - | 1 | 496 | 73.24% |
| TAL240816C00009000 | 2024-03-28 3:11PM EDT | 9.00 | 3.16 | 2.95 | 5.00 | 0.00 | - | 4 | 6 | 101.56% |
| TAL240816C00010000 | 2024-04-24 10:01AM EDT | 10.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 1 | 24 | 63.97% |
| TAL240816C00011000 | 2024-04-25 9:32AM EDT | 11.00 | 2.65 | 1.95 | 2.10 | 0.00 | - | 1 | 443 | 62.89% |
| TAL240816C00012000 | 2024-05-01 3:38PM EDT | 12.00 | 1.56 | 1.45 | 1.60 | -0.07 | -4.29% | 20 | 421 | 61.72% |
| TAL240816C00013000 | 2024-05-01 10:37AM EDT | 13.00 | 1.15 | 1.10 | 1.20 | +0.01 | +0.88% | 2 | 3,128 | 61.72% |
| TAL240816C00014000 | 2024-05-01 10:36AM EDT | 14.00 | 0.85 | 0.75 | 0.80 | -0.35 | -29.17% | 28 | 256 | 58.30% |
| TAL240816C00015000 | 2024-04-30 12:14PM EDT | 15.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 151 | 2,421 | 58.98% |
| TAL240816C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 1,438 | 58.30% |
| TAL240816C00017000 | 2024-04-29 11:05AM EDT | 17.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 1 | 347 | 57.72% |
| TAL240816C00018000 | 2024-04-26 1:11PM EDT | 18.00 | 0.51 | 0.15 | 1.20 | 0.00 | - | 60 | 715 | 85.64% |
| TAL240816C00019000 | 2024-04-25 10:56AM EDT | 19.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 22 | 715 | 56.64% |
| TAL240816C00020000 | 2024-04-26 9:59AM EDT | 20.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 4 | 181 | 58.40% |
| TAL240816C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240816P00005000 | 2024-02-05 3:21PM EDT | 5.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 142.77% |
| TAL240816P00006000 | 2024-02-21 3:21PM EDT | 6.00 | 0.16 | 0.03 | 0.50 | 0.00 | - | 2 | 3 | 105.47% |
| TAL240816P00007000 | 2024-04-22 12:57PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 722 | 96.09% |
| TAL240816P00008000 | 2024-04-30 9:39AM EDT | 8.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 3,834 | 60.55% |
| TAL240816P00009000 | 2024-04-11 1:57PM EDT | 9.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 150 | 364 | 59.18% |
| TAL240816P00010000 | 2024-04-30 12:00PM EDT | 10.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 4 | 1,720 | 56.84% |
| TAL240816P00011000 | 2024-04-26 10:47AM EDT | 11.00 | 0.60 | 0.90 | 1.00 | 0.00 | - | 1 | 3,501 | 54.64% |
| TAL240816P00012000 | 2024-04-30 3:46PM EDT | 12.00 | 1.37 | 1.35 | 1.50 | 0.00 | - | 10 | 2,638 | 53.08% |
| TAL240816P00013000 | 2024-05-01 10:32AM EDT | 13.00 | 1.90 | 1.95 | 2.10 | -0.40 | -17.39% | 11 | 26 | 52.10% |
| TAL240816P00014000 | 2024-01-03 11:15AM EDT | 14.00 | 3.81 | 3.60 | 5.15 | 0.00 | - | - | 2 | 116.80% |
| TAL240816P00015000 | 2024-04-05 3:18PM EDT | 15.00 | 4.26 | 3.40 | 3.60 | 0.00 | - | 5 | 6 | 54.59% |
| TAL240816P00016000 | 2024-03-19 1:22PM EDT | 16.00 | 4.85 | 4.60 | 4.80 | 0.00 | - | 4 | 35 | 67.29% |
| TAL240816P00018000 | 2024-03-12 9:52AM EDT | 18.00 | 5.66 | 6.00 | 6.20 | 0.00 | - | 3 | 35 | 47.07% |
| TAL240816P00020000 | 2024-03-20 9:48AM EDT | 20.00 | 8.15 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 125.05% |
