Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.373,06 +1.430,44 (+2,39%)
TAL Education Group (TAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517C00003000 | 2024-05-16 1:14PM EDT | 3.00 | 10.24 | 9.70 | 11.20 | 0.00 | - | 1 | 5 | 2,587.50% |
| TAL240517C00004000 | 2023-12-05 1:30PM EDT | 4.00 | 7.40 | 7.90 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| TAL240517C00006000 | 2024-05-17 12:19PM EDT | 6.00 | 7.28 | 5.50 | 8.20 | +0.77 | +11.83% | 10 | 14 | 2,096.88% |
| TAL240517C00007000 | 2024-05-09 3:33PM EDT | 7.00 | 6.70 | 5.70 | 7.20 | 0.00 | - | 1 | 1 | 1,214.06% |
| TAL240517C00008000 | 2024-05-16 9:58AM EDT | 8.00 | 4.17 | 4.60 | 6.20 | 0.00 | - | 3 | 20 | 971.88% |
| TAL240517C00009000 | 2024-05-17 3:05PM EDT | 9.00 | 3.96 | 3.80 | 4.10 | -0.31 | -7.26% | 25 | 96 | 356.25% |
| TAL240517C00010000 | 2024-05-17 2:52PM EDT | 10.00 | 3.17 | 1.90 | 4.30 | +0.02 | +0.63% | 50 | 634 | 437.50% |
| TAL240517C00010500 | 2024-04-30 3:41PM EDT | 10.50 | 1.60 | 2.30 | 3.70 | 0.00 | - | - | 5 | 609.38% |
| TAL240517C00011000 | 2024-05-17 3:45PM EDT | 11.00 | 1.90 | 1.85 | 2.00 | +0.15 | +8.57% | 11 | 707 | 240.63% |
| TAL240517C00012000 | 2024-05-17 2:55PM EDT | 12.00 | 1.00 | 0.85 | 1.00 | +0.30 | +42.86% | 32 | 2,308 | 137.50% |
| TAL240517C00012500 | 2024-05-17 3:58PM EDT | 12.50 | 0.41 | 0.35 | 0.50 | +0.06 | +17.14% | 27 | 103 | 83.59% |
| TAL240517C00013000 | 2024-05-17 3:03PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 421 | 1,622 | 29.69% |
| TAL240517C00013500 | 2024-05-17 2:20PM EDT | 13.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 336 | 67.19% |
| TAL240517C00014000 | 2024-05-17 12:11PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 16 | 1,692 | 106.25% |
| TAL240517C00014500 | 2024-05-14 3:40PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 140.63% |
| TAL240517C00015000 | 2024-05-15 2:06PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 659 | 171.88% |
| TAL240517C00016000 | 2024-04-26 10:26AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,638 | 285.94% |
| TAL240517C00017000 | 2024-04-25 2:08PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 278.13% |
| TAL240517C00018000 | 2024-05-15 10:03AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,402 | 325.00% |
| TAL240517C00019000 | 2024-03-19 3:49PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 670.31% |
| TAL240517C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,164 | 406.25% |
| TAL240517C00025000 | 2024-03-01 3:39PM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 289 | 948.44% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517P00004000 | 2023-11-13 1:46PM EDT | 4.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 1,884.38% |
| TAL240517P00005000 | 2023-12-22 2:58PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 1,559.38% |
| TAL240517P00006000 | 2024-05-17 9:31AM EDT | 6.00 | 0.39 | 0.00 | 0.20 | +0.29 | +290.00% | 3 | 3 | 925.00% |
| TAL240517P00007000 | 2024-03-11 10:34AM EDT | 7.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 380 | 959.38% |
| TAL240517P00008000 | 2024-03-25 1:41PM EDT | 8.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 82 | 534.38% |
| TAL240517P00009000 | 2024-05-17 9:31AM EDT | 9.00 | 0.40 | 0.00 | 0.05 | +0.37 | +1,233.33% | 3 | 242 | 368.75% |
| TAL240517P00010000 | 2024-05-10 2:44PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 318.75% |
| TAL240517P00010500 | 2024-04-25 1:03PM EDT | 10.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 296.88% |
| TAL240517P00011000 | 2024-05-16 9:54AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,765 | 187.50% |
| TAL240517P00011500 | 2024-05-15 10:24AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 129 | 171.88% |
| TAL240517P00012000 | 2024-05-16 12:15PM EDT | 12.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 21 | 1,480 | 123.44% |
| TAL240517P00012500 | 2024-05-16 2:08PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 1,206 | 57.81% |
| TAL240517P00013000 | 2024-05-17 3:50PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 58 | 246 | 41.41% |
| TAL240517P00013500 | 2024-05-16 3:39PM EDT | 13.50 | 0.35 | 0.50 | 1.60 | -0.10 | -22.22% | 27 | 97 | 264.84% |
| TAL240517P00014000 | 2024-05-17 10:56AM EDT | 14.00 | 1.08 | 1.00 | 1.15 | +0.03 | +2.86% | 44 | 103 | 75.00% |
| TAL240517P00015000 | 2024-05-16 10:05AM EDT | 15.00 | 2.70 | 1.80 | 2.35 | 0.00 | - | 2 | 42 | 131.25% |
| TAL240517P00016000 | 2023-11-28 3:45PM EDT | 16.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | - | 1 | 1,006.25% |
| TAL240517P00017000 | 2024-02-20 11:02AM EDT | 17.00 | 4.00 | 3.25 | 5.05 | 0.00 | - | - | 3 | 350.00% |
| TAL240517P00017500 | 2024-05-13 9:45AM EDT | 17.50 | 3.70 | 4.30 | 5.50 | 0.00 | - | 2 | 2 | 553.13% |
| TAL240517P00019000 | 2024-05-13 9:45AM EDT | 19.00 | 5.20 | 5.80 | 6.80 | 0.00 | - | 3 | 3 | 579.69% |
| TAL240517P00020000 | 2023-12-22 10:55AM EDT | 20.00 | 8.35 | 7.50 | 9.40 | 0.00 | - | 50 | 48 | 1,185.16% |
| TAL240517P00022000 | 2024-05-13 9:45AM EDT | 22.00 | 8.20 | 8.60 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.