Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.837,23 +220,13 (+0,57%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,35 -0,55 (-0,67%) Bitcoin EUR
64.182,66 -675,73 (-1,04%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 154.00 | 163.60 | 0.00 | - | - | 1 | 74.32% |
| 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 | 134.00 | 143.20 | 0.00 | - | - | 1 | 62.74% |
| TYL240621C00370000 | 2024-04-25 11:01AM EDT | 370.00 | 75.00 | 124.00 | 133.40 | 0.00 | - | 2 | 5 | 59.18% |
| 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 | 104.00 | 113.80 | +51.30 | +86.22% | 3 | 4 | 51.84% |
| TYL240621C00400000 | 2024-04-25 3:24PM EDT | 400.00 | 62.50 | 94.50 | 103.90 | 0.00 | - | 12 | 4 | 70.37% |
| TYL240621C00410000 | 2024-04-09 10:02AM EDT | 410.00 | 31.00 | 70.00 | 79.00 | 0.00 | - | 1 | 22 | 0.00% |
| TYL240621C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 45.50 | 75.00 | 83.90 | 0.00 | - | 1 | 7 | 58.92% |
| TYL240621C00430000 | 2024-04-26 10:41AM EDT | 430.00 | 71.80 | 65.00 | 74.30 | +32.71 | +83.68% | 1 | 40 | 54.43% |
| TYL240621C00440000 | 2024-05-06 10:41AM EDT | 440.00 | 40.52 | 55.00 | 64.50 | 0.00 | - | 1 | 3 | 49.23% |
| TYL240621C00450000 | 2024-05-20 11:29AM EDT | 450.00 | 47.20 | 45.80 | 55.00 | 0.00 | - | 1 | 61 | 44.67% |
| TYL240621C00460000 | 2024-04-25 11:04AM EDT | 460.00 | 11.30 | 36.10 | 45.70 | 0.00 | - | 44 | 73 | 40.31% |
| TYL240621C00470000 | 2024-05-22 10:24AM EDT | 470.00 | 33.50 | 27.00 | 36.00 | +10.63 | +46.48% | 3 | 30 | 34.70% |
| TYL240621C00480000 | 2024-05-21 10:29AM EDT | 480.00 | 26.00 | 19.60 | 27.70 | +1.00 | +4.00% | 1 | 32 | 31.45% |
| TYL240621C00490000 | 2024-05-17 1:32PM EDT | 490.00 | 10.50 | 14.70 | 17.30 | 0.00 | - | 4 | 62 | 23.39% |
| TYL240621C00500000 | 2024-05-22 9:30AM EDT | 500.00 | 10.00 | 8.30 | 11.40 | 0.00 | - | 6 | 76 | 22.10% |
| TYL240621C00510000 | 2024-05-22 10:23AM EDT | 510.00 | 7.00 | 4.40 | 7.70 | +2.35 | +50.54% | 2 | 51 | 22.57% |
| TYL240621C00520000 | 2024-05-22 10:32AM EDT | 520.00 | 3.90 | 0.10 | 5.00 | +0.22 | +5.98% | 79 | 54 | 22.93% |
| TYL240621C00530000 | 2024-05-13 2:51PM EDT | 530.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 27.39% |
| TYL240621C00540000 | 2024-05-20 10:13AM EDT | 540.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 31.92% |
| TYL240621C00550000 | 2024-02-08 4:50PM EDT | 550.00 | 2.15 | 0.05 | 9.60 | 0.00 | - | 2 | 5 | 47.61% |
| TYL240621C00560000 | 2024-05-22 1:07PM EDT | 560.00 | 0.80 | 0.05 | 1.40 | -0.20 | -20.00% | 1 | 986 | 28.41% |
| TYL240621C00620000 | 2024-05-15 12:45PM EDT | 620.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 1 | 16 | 40.77% |
| TYL240621C00640000 | 2024-03-13 10:36AM EDT | 640.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.73% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621P00240000 | 2023-11-06 12:56PM EDT | 240.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 134.69% |
| 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 | 125.96% |
| TYL240621P00310000 | 2024-03-05 11:57AM EDT | 310.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 83.15% |
| 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 | 94.93% |
| TYL240621P00340000 | 2023-12-20 2:27PM EDT | 340.00 | 5.80 | 0.75 | 6.10 | 0.00 | - | 1 | 6 | 90.98% |
| TYL240621P00350000 | 2024-03-04 11:25AM EDT | 350.00 | 3.15 | 0.15 | 9.00 | 0.00 | - | 10 | 11 | 91.67% |
| TYL240621P00370000 | 2024-01-22 10:30AM EDT | 370.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TYL240621P00380000 | 2024-03-05 2:51PM EDT | 380.00 | 10.00 | 2.90 | 12.00 | 0.00 | - | 19 | 21 | 86.10% |
| TYL240621P00390000 | 2024-04-24 10:13AM EDT | 390.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.45% |
| TYL240621P00400000 | 2024-05-10 9:40AM EDT | 400.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 53.59% |
| TYL240621P00410000 | 2024-05-10 9:40AM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.03% |
| TYL240621P00420000 | 2024-03-11 12:03PM EDT | 420.00 | 18.60 | 20.00 | 22.50 | 0.00 | - | 4 | 4 | 97.54% |
| TYL240621P00430000 | 2024-05-08 12:08PM EDT | 430.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 48.27% |
| TYL240621P00440000 | 2024-05-03 1:13PM EDT | 440.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 16 | 17 | 42.90% |
| TYL240621P00450000 | 2024-05-03 11:28AM EDT | 450.00 | 6.20 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 37.51% |
| TYL240621P00460000 | 2024-05-03 11:57AM EDT | 460.00 | 8.60 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 32.04% |
| TYL240621P00470000 | 2024-05-16 2:59PM EDT | 470.00 | 4.59 | 0.05 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TYL240621P00480000 | 2024-05-20 10:55AM EDT | 480.00 | 4.00 | 1.25 | 10.00 | -1.70 | -29.82% | 1 | 11 | 31.09% |
| TYL240621P00490000 | 2024-05-22 2:59PM EDT | 490.00 | 5.30 | 5.20 | 8.90 | -2.40 | -31.17% | 2 | 4 | 21.77% |
| TYL240621P00500000 | 2024-05-22 3:59PM EDT | 500.00 | 11.40 | 9.50 | 12.10 | +0.50 | +4.59% | 1 | 3 | 18.96% |
| TYL240621P00510000 | 2024-05-15 10:57AM EDT | 510.00 | 21.04 | 15.30 | 19.30 | 0.00 | - | - | 1 | 20.90% |
© 2024 Yahoo. Todos los derechos reservados.