Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.373,06 +1.430,44 (+2,39%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517C00400000 | 2024-04-26 10:41AM EDT | 400.00 | 63.32 | 84.00 | 93.90 | 0.00 | - | 1 | 1 | 333.52% |
| TYL240517C00410000 | 2024-04-25 11:46AM EDT | 410.00 | 41.00 | 74.10 | 84.00 | 0.00 | - | 1 | 4 | 305.35% |
| TYL240517C00420000 | 2024-05-14 9:44AM EDT | 420.00 | 68.43 | 64.00 | 73.90 | +5.12 | +8.09% | 1 | 62 | 273.39% |
| TYL240517C00430000 | 2024-04-25 3:23PM EDT | 430.00 | 31.00 | 54.00 | 63.90 | 0.00 | - | 4 | 108 | 243.46% |
| TYL240517C00440000 | 2024-05-17 12:06PM EDT | 440.00 | 48.00 | 44.00 | 53.90 | -1.05 | -2.14% | 8 | 23 | 213.43% |
| TYL240517C00450000 | 2024-05-14 9:44AM EDT | 450.00 | 33.50 | 34.00 | 43.80 | 0.00 | - | 1 | 49 | 181.54% |
| TYL240517C00460000 | 2024-05-08 2:22PM EDT | 460.00 | 24.87 | 24.00 | 33.80 | 0.00 | - | 3 | 21 | 150.61% |
| TYL240517C00470000 | 2024-05-14 11:11AM EDT | 470.00 | 14.52 | 14.00 | 23.90 | 0.00 | - | 1 | 19 | 119.60% |
| TYL240517C00480000 | 2024-05-16 12:04PM EDT | 480.00 | 8.50 | 4.00 | 13.00 | 0.00 | - | 1 | 6 | 74.80% |
| TYL240517C00490000 | 2024-05-14 3:58PM EDT | 490.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 51.05% |
| TYL240517C00500000 | 2024-05-14 3:58PM EDT | 500.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.18% |
| TYL240517C00510000 | 2024-04-26 9:46AM EDT | 510.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.70% |
| TYL240517C00560000 | 2024-05-09 2:30PM EDT | 560.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 50.00% |
| TYL240517C00580000 | 2024-03-18 11:56AM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 7 | 233.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240517P00330000 | 2024-04-24 3:39PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| TYL240517P00350000 | 2024-04-18 9:30AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 415.43% |
| TYL240517P00360000 | 2024-05-08 1:31PM EDT | 360.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 386.72% |
| TYL240517P00370000 | 2024-04-01 3:47PM EDT | 370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 358.55% |
| TYL240517P00380000 | 2024-05-06 1:22PM EDT | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 31 | 23 | 330.86% |
| TYL240517P00390000 | 2024-04-24 12:01PM EDT | 390.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 20 | 13 | 303.56% |
| TYL240517P00400000 | 2024-04-25 2:41PM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 276.66% |
| TYL240517P00410000 | 2024-04-25 9:34AM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 250.00% |
| TYL240517P00420000 | 2024-04-29 11:34AM EDT | 420.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 223.58% |
| TYL240517P00430000 | 2024-04-25 11:38AM EDT | 430.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 197.19% |
| TYL240517P00440000 | 2024-05-13 2:30PM EDT | 440.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 170.75% |
| TYL240517P00450000 | 2024-04-25 1:52PM EDT | 450.00 | 9.00 | 0.00 | 0.50 | 0.00 | - | - | 2 | 85.16% |
| TYL240517P00460000 | 2024-05-03 2:01PM EDT | 460.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 116.89% |
| TYL240517P00470000 | 2024-05-13 2:30PM EDT | 470.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 88.62% |
| TYL240517P00490000 | 2024-05-17 3:46PM EDT | 490.00 | 1.38 | 0.05 | 9.90 | -2.12 | -60.57% | 1 | 2 | 92.58% |
