Mercados españoles cerrados en 3 hrs 19 min

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
472,90+5,63 (+1,20%)
Al cierre: 04:00PM EDT
472,90 0,00 (0,00%)
Después del cierre: 05:52PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TYL240621C003200002024-06-18 10:48AM EDT320.00141.100.000.000.00-110.00%
TYL240621C003400002024-04-25 11:01AM EDT340.00104.00148.10158.000.00--1563.28%
TYL240621C003500002024-06-18 1:56PM EDT350.00120.880.000.000.00-110.00%
TYL240621C003600002024-04-25 1:08PM EDT360.0098.00128.20138.000.00--1499.07%
TYL240621C003700002024-05-31 12:43PM EDT370.00101.680.000.000.00-340.00%
TYL240621C003800002024-01-18 4:29PM EDT380.0059.2269.0076.000.00-110.00%
TYL240621C003900002024-05-22 2:08PM EDT390.00110.800.000.000.00-340.00%
TYL240621C004000002024-04-25 3:24PM EDT400.0062.5088.2098.000.00-124375.42%
TYL240621C004100002024-06-18 2:23PM EDT410.0061.600.000.000.00-7120.00%
TYL240621C004200002024-06-17 1:31PM EDT420.0045.300.000.000.00-160.00%
TYL240621C004300002024-06-18 11:04AM EDT430.0035.920.000.000.00-2370.00%
TYL240621C004400002024-06-12 3:26PM EDT440.0041.010.000.000.00-130.00%
TYL240621C004500002024-06-18 3:50PM EDT450.0023.100.000.000.00-2590.00%
TYL240621C004600002024-06-18 11:39AM EDT460.007.700.000.000.00-43260.00%
TYL240621C004700002024-06-12 3:26PM EDT470.0013.980.000.000.00-1240.00%
TYL240621C004800002024-06-17 10:00AM EDT480.001.000.000.000.00-1276.25%
TYL240621C004900002024-06-17 9:30AM EDT490.000.930.000.000.00-15912.50%
TYL240621C005000002024-06-17 9:30AM EDT500.000.660.000.000.00-17612.50%
TYL240621C005100002024-06-11 1:18PM EDT510.002.400.000.000.00-14925.00%
TYL240621C005200002024-05-22 10:32AM EDT520.003.900.000.000.00-7913325.00%
TYL240621C005300002024-05-13 2:51PM EDT530.002.990.004.800.00-14124.56%
TYL240621C005400002024-05-20 10:13AM EDT540.000.700.004.800.00-111138.72%
TYL240621C005500002024-02-08 4:50PM EDT550.002.150.059.600.00-25185.82%
TYL240621C005600002024-05-22 1:07PM EDT560.000.800.000.000.00-198650.00%
TYL240621C006200002024-06-06 2:57PM EDT620.000.050.000.000.00-31650.00%
TYL240621C006400002024-03-13 10:36AM EDT640.000.600.004.800.00--2255.27%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TYL240621P002400002023-11-06 12:56PM EDT240.002.250.003.000.00-45493.36%
TYL240621P002500002023-11-06 10:30AM EDT250.002.100.000.000.00--150.00%
TYL240621P003000002023-11-14 11:27AM EDT300.003.400.1010.000.00-11453.32%
TYL240621P003100002024-03-05 11:57AM EDT310.001.250.151.500.00-23294.04%
TYL240621P003200002024-02-06 10:30AM EDT320.003.200.000.000.00-1450.00%
TYL240621P003300002023-12-13 10:50AM EDT330.005.002.004.300.00-39333.98%
TYL240621P003400002023-12-20 2:27PM EDT340.005.800.756.100.00-16317.85%
TYL240621P003500002024-03-04 11:25AM EDT350.003.150.159.000.00-1011318.65%
TYL240621P003700002024-05-28 9:30AM EDT370.000.150.000.000.00-1150.00%
TYL240621P003800002024-03-05 2:51PM EDT380.0010.002.9012.000.00-1921292.19%
TYL240621P003900002024-04-24 10:13AM EDT390.006.500.004.800.00-23190.82%
TYL240621P004000002024-05-10 9:40AM EDT400.002.310.004.800.00-130171.29%
TYL240621P004100002024-05-10 9:40AM EDT410.002.500.004.800.00-16151.86%
TYL240621P004200002024-03-11 12:03PM EDT420.0018.6020.0022.500.00-44324.07%
TYL240621P004300002024-05-08 12:08PM EDT430.001.600.004.800.00-13112.94%
TYL240621P004400002024-05-03 1:13PM EDT440.003.600.059.400.00-1617119.56%
TYL240621P004500002024-05-03 11:28AM EDT450.006.200.054.100.00-111469.07%
TYL240621P004600002024-06-17 10:45AM EDT460.003.000.000.000.00-1356.25%
TYL240621P004700002024-06-18 11:02AM EDT470.007.200.000.000.00-251.56%
TYL240621P004800002024-06-17 1:26PM EDT480.0016.550.000.000.00-190.00%
TYL240621P004900002024-06-14 2:40PM EDT490.0020.420.000.000.00-130.00%
TYL240621P005000002024-06-17 9:37AM EDT500.0035.000.000.000.00-110.00%
TYL240621P005100002024-05-30 11:45AM EDT510.0031.750.000.000.00-100.00%