Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.382,09 +260,45 (+0,43%)
TAL Education Group (TAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517C00003000 | 2024-01-25 2:55PM EDT | 3.00 | 9.00 | 10.95 | 12.70 | 0.00 | - | 3 | 5 | 1,659.38% |
| 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 | 2024-05-09 3:33PM EDT | 7.00 | 6.70 | 6.20 | 6.70 | 0.00 | - | 1 | 12 | 259.38% |
| TAL240517C00008000 | 2024-05-06 2:40PM EDT | 8.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 1 | 23 | 307.81% |
| TAL240517C00009000 | 2024-05-03 1:42PM EDT | 9.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 1 | 108 | 204.69% |
| TAL240517C00010000 | 2024-05-10 9:47AM EDT | 10.00 | 3.70 | 3.30 | 3.60 | +0.60 | +19.35% | 5 | 644 | 129.69% |
| TAL240517C00010500 | 2024-04-30 3:41PM EDT | 10.50 | 1.60 | 2.70 | 4.20 | 0.00 | - | - | 5 | 260.55% |
| TAL240517C00011000 | 2024-05-10 3:58PM EDT | 11.00 | 2.51 | 1.55 | 2.55 | +0.16 | +6.81% | 11 | 715 | 134.77% |
| TAL240517C00012000 | 2024-05-10 10:50AM EDT | 12.00 | 1.70 | 1.40 | 1.55 | +0.10 | +6.25% | 52 | 2,554 | 68.75% |
| TAL240517C00012500 | 2024-05-10 9:50AM EDT | 12.50 | 1.30 | 0.95 | 1.10 | +0.35 | +36.84% | 10 | 73 | 62.11% |
| TAL240517C00013000 | 2024-05-10 2:00PM EDT | 13.00 | 0.70 | 0.60 | 0.70 | -0.16 | -18.60% | 183 | 2,219 | 60.16% |
| TAL240517C00013500 | 2024-05-10 3:57PM EDT | 13.50 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 29 | 324 | 56.45% |
| TAL240517C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.17 | 0.15 | 0.25 | -0.23 | -57.50% | 42 | 1,631 | 61.33% |
| TAL240517C00014500 | 2024-05-10 1:06PM EDT | 14.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 45 | 60 | 62.50% |
| TAL240517C00015000 | 2024-05-10 1:01PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 31 | 735 | 64.84% |
| TAL240517C00016000 | 2024-04-26 10:26AM EDT | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,638 | 79.69% |
| TAL240517C00017000 | 2024-04-25 2:08PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 100.00% |
| TAL240517C00018000 | 2024-04-18 12:10PM EDT | 18.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 1,404 | 228.52% |
| TAL240517C00019000 | 2024-03-19 3:49PM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 253.52% |
| TAL240517C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,164 | 153.13% |
| TAL240517C00025000 | 2024-03-01 3:39PM EDT | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 289 | 369.14% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240517P00004000 | 2023-11-13 1:46PM EDT | 4.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 782.81% |
| TAL240517P00005000 | 2023-12-22 2:58PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 651.56% |
| TAL240517P00006000 | 2024-02-05 3:20PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 546.09% |
| TAL240517P00007000 | 2024-03-11 10:34AM EDT | 7.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 380 | 406.25% |
| TAL240517P00008000 | 2024-03-25 1:41PM EDT | 8.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 82 | 231.25% |
| TAL240517P00009000 | 2024-04-24 2:36PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 242 | 315.63% |
| TAL240517P00010000 | 2024-05-10 2:44PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 38 | 230 | 143.75% |
| TAL240517P00010500 | 2024-04-25 1:03PM EDT | 10.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 225.39% |
| TAL240517P00011000 | 2024-05-06 9:44AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,765 | 167.97% |
| TAL240517P00011500 | 2024-05-08 10:10AM EDT | 11.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 75 | 110.94% |
| TAL240517P00012000 | 2024-05-09 2:31PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,482 | 57.03% |
| TAL240517P00012500 | 2024-05-10 3:47PM EDT | 12.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,201 | 55.08% |
| TAL240517P00013000 | 2024-05-10 2:59PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 222 | 55.08% |
| TAL240517P00013500 | 2024-05-10 3:05PM EDT | 13.50 | 0.40 | 0.40 | 0.45 | -0.35 | -46.67% | 30 | 96 | 55.86% |
| TAL240517P00014000 | 2024-05-09 3:59PM EDT | 14.00 | 0.60 | 0.70 | 0.80 | +0.05 | +9.09% | 3 | 76 | 56.25% |
| TAL240517P00015000 | 2024-05-09 3:25PM EDT | 15.00 | 1.45 | 1.45 | 1.85 | 0.00 | - | 1 | 100 | 71.09% |
| TAL240517P00016000 | 2023-11-28 3:45PM EDT | 16.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | - | 1 | 449.61% |
| TAL240517P00017000 | 2024-02-20 11:02AM EDT | 17.00 | 4.00 | 3.25 | 5.05 | 0.00 | - | - | 3 | 237.11% |
| TAL240517P00020000 | 2023-12-22 10:55AM EDT | 20.00 | 8.35 | 7.50 | 9.40 | 0.00 | - | 50 | 48 | 531.64% |
© 2024 Yahoo. Todos os direitos reservados.