Tyler Technologies, Inc. (TYL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621C00320000 | 2023-11-16 10:30AM EDT | 320.00 | 113.50 | 98.00 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| TYL240621C00340000 | 2024-04-25 11:01AM EDT | 340.00 | 104.00 | 148.10 | 158.00 | 0.00 | - | - | 1 | 152.71% |
| TYL240621C00350000 | 2023-12-14 3:07PM EDT | 350.00 | 75.54 | 86.90 | 94.20 | 0.00 | - | - | 2 | 0.00% |
| TYL240621C00360000 | 2024-04-25 1:08PM EDT | 360.00 | 98.00 | 128.20 | 138.00 | 0.00 | - | - | 1 | 134.78% |
| TYL240621C00370000 | 2024-05-31 12:43PM EDT | 370.00 | 101.68 | 106.00 | 116.00 | +26.68 | +35.57% | 3 | 5 | 58.67% |
| TYL240621C00380000 | 2024-01-18 4:29PM EDT | 380.00 | 59.22 | 69.00 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240621C00390000 | 2024-05-22 2:08PM EDT | 390.00 | 110.80 | 86.40 | 96.00 | 0.00 | - | 3 | 4 | 50.93% |
| TYL240621C00400000 | 2024-04-25 3:24PM EDT | 400.00 | 62.50 | 88.20 | 98.00 | 0.00 | - | 12 | 4 | 100.20% |
| TYL240621C00410000 | 2024-05-28 1:23PM EDT | 410.00 | 71.92 | 67.00 | 76.90 | 0.00 | - | 1 | 21 | 70.37% |
| TYL240621C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 45.50 | 69.00 | 78.30 | 0.00 | - | 1 | 7 | 85.01% |
| TYL240621C00430000 | 2024-05-22 10:32AM EDT | 430.00 | 71.80 | 47.00 | 56.80 | 0.00 | - | 1 | 39 | 55.44% |
| TYL240621C00440000 | 2024-05-06 10:41AM EDT | 440.00 | 40.52 | 37.00 | 46.80 | 0.00 | - | 1 | 3 | 48.08% |
| TYL240621C00450000 | 2024-05-28 10:28AM EDT | 450.00 | 39.50 | 28.00 | 36.30 | 0.00 | - | 1 | 60 | 39.09% |
| TYL240621C00460000 | 2024-05-30 9:51AM EDT | 460.00 | 18.50 | 19.40 | 26.70 | +0.10 | +0.54% | 20 | 72 | 32.50% |
| TYL240621C00470000 | 2024-05-31 10:41AM EDT | 470.00 | 14.20 | 15.00 | 17.60 | -13.20 | -48.18% | 2 | 28 | 26.36% |
| TYL240621C00480000 | 2024-05-30 3:33PM EDT | 480.00 | 7.00 | 8.50 | 12.00 | -3.65 | -34.27% | 1 | 30 | 26.36% |
| TYL240621C00490000 | 2024-05-30 12:03PM EDT | 490.00 | 5.46 | 3.10 | 9.00 | 0.00 | - | 3 | 61 | 29.29% |
| TYL240621C00500000 | 2024-05-30 9:50AM EDT | 500.00 | 3.43 | 0.05 | 9.60 | 0.00 | - | 1 | 79 | 38.72% |
| TYL240621C00510000 | 2024-05-30 9:50AM EDT | 510.00 | 2.43 | 0.05 | 8.60 | 0.00 | - | 1 | 49 | 43.34% |
| TYL240621C00520000 | 2024-05-22 10:32AM EDT | 520.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 79 | 133 | 38.84% |
| TYL240621C00530000 | 2024-05-13 2:51PM EDT | 530.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 44.29% |
| TYL240621C00540000 | 2024-05-20 10:13AM EDT | 540.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 49.43% |
| TYL240621C00550000 | 2024-02-08 4:50PM EDT | 550.00 | 2.15 | 0.05 | 9.60 | 0.00 | - | 2 | 5 | 54.41% |
| TYL240621C00560000 | 2024-05-22 1:07PM EDT | 560.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 986 | 52.36% |
| TYL240621C00620000 | 2024-05-28 12:02PM EDT | 620.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 51.39% |
| TYL240621C00640000 | 2024-03-13 10:36AM EDT | 640.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.27% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621P00240000 | 2023-11-06 12:56PM EDT | 240.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 158.79% |
| TYL240621P00250000 | 2023-11-06 10:30AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TYL240621P00300000 | 2023-11-14 11:27AM EDT | 300.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 146.75% |
| TYL240621P00310000 | 2024-03-05 11:57AM EDT | 310.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 95.75% |
| TYL240621P00320000 | 2024-02-06 10:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TYL240621P00330000 | 2023-12-13 10:50AM EDT | 330.00 | 5.00 | 2.00 | 4.30 | 0.00 | - | 3 | 9 | 108.94% |
| TYL240621P00340000 | 2023-12-20 2:27PM EDT | 340.00 | 5.80 | 0.75 | 6.10 | 0.00 | - | 1 | 6 | 103.92% |
| TYL240621P00350000 | 2024-03-04 11:25AM EDT | 350.00 | 3.15 | 0.15 | 9.00 | 0.00 | - | 10 | 11 | 104.36% |
| TYL240621P00370000 | 2024-05-28 9:30AM EDT | 370.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.29% |
| TYL240621P00380000 | 2024-03-05 2:51PM EDT | 380.00 | 10.00 | 2.90 | 12.00 | 0.00 | - | 19 | 21 | 96.50% |
| TYL240621P00390000 | 2024-04-24 10:13AM EDT | 390.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 63.87% |
| TYL240621P00400000 | 2024-05-10 9:40AM EDT | 400.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 57.76% |
| TYL240621P00410000 | 2024-05-10 9:40AM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 51.72% |
| TYL240621P00420000 | 2024-03-11 12:03PM EDT | 420.00 | 18.60 | 20.00 | 22.50 | 0.00 | - | 4 | 4 | 107.86% |
| TYL240621P00430000 | 2024-05-08 12:08PM EDT | 430.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 49.63% |
| TYL240621P00440000 | 2024-05-03 1:13PM EDT | 440.00 | 3.60 | 0.05 | 9.40 | 0.00 | - | 16 | 17 | 57.01% |
| TYL240621P00450000 | 2024-05-03 11:28AM EDT | 450.00 | 6.20 | 0.05 | 4.10 | 0.00 | - | 11 | 14 | 33.39% |
| TYL240621P00460000 | 2024-05-31 1:31PM EDT | 460.00 | 5.00 | 0.10 | 5.90 | -4.10 | -45.05% | 7 | 36 | 31.32% |
| TYL240621P00470000 | 2024-05-31 12:22PM EDT | 470.00 | 7.60 | 3.00 | 6.70 | +0.80 | +11.76% | 5 | 7 | 25.07% |
| TYL240621P00480000 | 2024-05-31 12:22PM EDT | 480.00 | 15.60 | 7.20 | 10.40 | +4.40 | +39.29% | 5 | 10 | 23.60% |
| TYL240621P00490000 | 2024-05-31 11:15AM EDT | 490.00 | 22.50 | 9.30 | 17.70 | +10.10 | +81.45% | 1 | 5 | 27.12% |
| TYL240621P00500000 | 2024-05-28 11:08AM EDT | 500.00 | 18.19 | 17.30 | 26.00 | 0.00 | - | 1 | 5 | 30.71% |
| TYL240621P00510000 | 2024-05-30 11:45AM EDT | 510.00 | 31.75 | 25.80 | 35.00 | 0.00 | - | 1 | 1 | 34.63% |
© 2024 Yahoo. Todos los derechos reservados.