Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.270,43 -3,62 (-0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.355,09 -2.271,98 (-4,08%) CMC Crypto 200
1.258,21 -80,86 (-6,04%) 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. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117C00000500 | 2023-09-13 2:16PM EDT | 0.50 | 6.91 | 7.50 | 9.25 | 0.00 | - | 27 | 40 | 0.00% |
| TAL250117C00001000 | 2023-12-05 11:41AM EDT | 1.00 | 10.30 | 10.50 | 12.90 | 0.00 | - | 1 | 2 | 442.97% |
| TAL250117C00001500 | 2024-03-01 11:03AM EDT | 1.50 | 13.35 | 9.40 | 11.05 | 0.00 | - | 1 | 0 | 274.22% |
| TAL250117C00002000 | 2023-11-24 12:21PM EDT | 2.00 | 9.50 | 8.20 | 12.50 | 0.00 | - | 1 | 5 | 196.48% |
| TAL250117C00002500 | 2024-01-05 4:52PM EDT | 2.50 | 10.05 | 8.30 | 10.70 | 0.00 | - | 1 | 3 | 116.80% |
| TAL250117C00003000 | 2023-12-21 11:44AM EDT | 3.00 | 9.50 | 6.00 | 10.80 | 0.00 | - | 1 | 7 | 305.08% |
| TAL250117C00003500 | 2022-11-02 9:48AM EDT | 3.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TAL250117C00004000 | 2024-03-07 12:01PM EDT | 4.00 | 8.55 | 5.70 | 9.20 | 0.00 | - | 3 | 13 | 185.74% |
| TAL250117C00004500 | 2024-02-12 12:40PM EDT | 4.50 | 10.25 | 8.35 | 9.55 | 0.00 | - | 1 | 8 | 183.98% |
| TAL250117C00005000 | 2024-01-02 12:19PM EDT | 5.00 | 7.39 | 6.20 | 6.65 | 0.00 | - | 169 | 372 | 0.00% |
| TAL250117C00005500 | 2024-04-26 2:52PM EDT | 5.50 | 8.30 | 5.80 | 7.80 | 0.00 | - | 3 | 27 | 86.04% |
| TAL250117C00007500 | 2024-04-30 11:30AM EDT | 7.50 | 5.31 | 4.80 | 6.90 | -0.09 | -1.67% | 25 | 180 | 102.54% |
| TAL250117C00010000 | 2024-04-26 9:46AM EDT | 10.00 | 5.00 | 3.40 | 4.40 | 0.00 | - | 40 | 532 | 79.20% |
| TAL250117C00012000 | 2024-05-01 2:58PM EDT | 12.00 | 2.65 | 2.45 | 3.00 | -0.43 | -13.96% | 29 | 921 | 70.12% |
| TAL250117C00015000 | 2024-04-30 10:53AM EDT | 15.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 11 | 2,474 | 63.09% |
| TAL250117C00017000 | 2024-04-30 12:47PM EDT | 17.00 | 1.15 | 1.05 | 2.10 | 0.00 | - | 1 | 3,053 | 75.20% |
| TAL250117C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 202 | 10,523 | 62.26% |
| TAL250117C00025000 | 2024-04-26 1:08PM EDT | 25.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 14 | 64 | 61.52% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL250117P00001500 | 2023-09-11 10:52AM EDT | 1.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 5 | 25 | 139.84% |
| TAL250117P00002000 | 2023-01-31 12:42PM EDT | 2.00 | 0.40 | 0.12 | 2.45 | 0.00 | - | - | 1 | 326.95% |
| TAL250117P00002500 | 2024-02-05 3:25PM EDT | 2.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 157.81% |
| TAL250117P00003000 | 2024-04-05 3:20PM EDT | 3.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 123.63% |
| TAL250117P00003500 | 2024-02-05 3:24PM EDT | 3.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 205 | 124.81% |
| TAL250117P00004000 | 2024-03-27 9:40AM EDT | 4.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 169.53% |
| TAL250117P00004500 | 2024-02-21 3:19PM EDT | 4.50 | 0.16 | 0.07 | 1.47 | 0.00 | - | 2 | 107 | 130.66% |
| TAL250117P00005000 | 2024-02-21 3:16PM EDT | 5.00 | 0.24 | 0.09 | 1.51 | 0.00 | - | 2 | 334 | 120.51% |
| TAL250117P00005500 | 2024-03-08 11:28AM EDT | 5.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 9 | 191 | 73.44% |
| TAL250117P00007500 | 2024-04-30 12:42PM EDT | 7.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 131 | 60.45% |
| TAL250117P00010000 | 2024-04-29 10:03AM EDT | 10.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 7 | 1,407 | 57.08% |
| TAL250117P00012000 | 2024-04-12 3:28PM EDT | 12.00 | 2.55 | 2.15 | 2.30 | 0.00 | - | 7 | 1,629 | 54.20% |
| TAL250117P00015000 | 2024-04-25 11:21AM EDT | 15.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 1 | 23 | 51.66% |
| TAL250117P00020000 | 2024-03-07 12:35PM EDT | 20.00 | 8.40 | 8.90 | 9.20 | 0.00 | - | 10 | 17 | 70.17% |
