Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.686,25 +557,77 (+0,91%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 306.92% |
| 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 | 272.06% |
| TYL240621C00370000 | 2024-05-31 12:43PM EDT | 370.00 | 101.68 | 97.10 | 107.00 | 0.00 | - | 2 | 4 | 81.35% |
| 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 | 77.00 | 86.60 | 0.00 | - | 3 | 4 | 122.84% |
| TYL240621C00400000 | 2024-04-25 3:24PM EDT | 400.00 | 62.50 | 88.20 | 98.00 | 0.00 | - | 12 | 4 | 204.94% |
| TYL240621C00410000 | 2024-05-28 1:23PM EDT | 410.00 | 71.92 | 57.00 | 66.60 | 0.00 | - | 1 | 21 | 99.12% |
| TYL240621C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 45.50 | 69.00 | 78.30 | 0.00 | - | 1 | 7 | 174.65% |
| TYL240621C00430000 | 2024-05-22 10:32AM EDT | 430.00 | 71.80 | 37.00 | 46.60 | 0.00 | - | 1 | 39 | 75.33% |
| TYL240621C00440000 | 2024-06-12 3:26PM EDT | 440.00 | 41.01 | 28.40 | 36.00 | 0.00 | - | 1 | 3 | 59.83% |
| TYL240621C00450000 | 2024-05-28 10:28AM EDT | 450.00 | 39.50 | 19.00 | 26.00 | 0.00 | - | 1 | 60 | 47.58% |
| TYL240621C00460000 | 2024-06-11 1:05PM EDT | 460.00 | 25.10 | 9.00 | 18.00 | 0.00 | - | 1 | 52 | 43.23% |
| TYL240621C00470000 | 2024-06-12 3:26PM EDT | 470.00 | 13.98 | 1.90 | 11.00 | 0.00 | - | 1 | 24 | 38.75% |
| TYL240621C00480000 | 2024-06-13 10:53AM EDT | 480.00 | 4.39 | 1.05 | 10.00 | 0.00 | - | 1 | 27 | 52.18% |
| TYL240621C00490000 | 2024-06-13 10:53AM EDT | 490.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 44.14% |
| TYL240621C00500000 | 2024-06-11 1:18PM EDT | 500.00 | 3.25 | 0.10 | 4.60 | 0.00 | - | 1 | 77 | 54.26% |
| TYL240621C00510000 | 2024-06-11 1:18PM EDT | 510.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 51.25% |
| TYL240621C00520000 | 2024-05-22 10:32AM EDT | 520.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 79 | 133 | 76.14% |
| TYL240621C00530000 | 2024-05-13 2:51PM EDT | 530.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 67.58% |
| TYL240621C00540000 | 2024-05-20 10:13AM EDT | 540.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 75.13% |
| TYL240621C00550000 | 2024-02-08 4:50PM EDT | 550.00 | 2.15 | 0.05 | 9.60 | 0.00 | - | 2 | 5 | 100.42% |
| TYL240621C00560000 | 2024-05-22 1:07PM EDT | 560.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 986 | 63.77% |
| TYL240621C00620000 | 2024-06-06 2:57PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 67.19% |
| TYL240621C00640000 | 2024-03-13 10:36AM EDT | 640.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 137.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240621P00240000 | 2023-11-06 12:56PM EDT | 240.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 263.04% |
| 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 | 241.46% |
| TYL240621P00310000 | 2024-03-05 11:57AM EDT | 310.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 156.45% |
| TYL240621P00320000 | 2024-02-06 10:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TYL240621P00330000 | 2023-12-13 10:50AM EDT | 330.00 | 5.00 | 2.00 | 4.30 | 0.00 | - | 3 | 9 | 177.69% |
| TYL240621P00340000 | 2023-12-20 2:27PM EDT | 340.00 | 5.80 | 0.75 | 6.10 | 0.00 | - | 1 | 6 | 169.02% |
| TYL240621P00350000 | 2024-03-04 11:25AM EDT | 350.00 | 3.15 | 0.15 | 9.00 | 0.00 | - | 10 | 11 | 169.41% |
| TYL240621P00370000 | 2024-05-28 9:30AM EDT | 370.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.36% |
| TYL240621P00380000 | 2024-03-05 2:51PM EDT | 380.00 | 10.00 | 2.90 | 12.00 | 0.00 | - | 19 | 21 | 155.14% |
| TYL240621P00390000 | 2024-04-24 10:13AM EDT | 390.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 101.10% |
| TYL240621P00400000 | 2024-05-10 9:40AM EDT | 400.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 90.63% |
| TYL240621P00410000 | 2024-05-10 9:40AM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 80.22% |
| TYL240621P00420000 | 2024-03-11 12:03PM EDT | 420.00 | 18.60 | 20.00 | 22.50 | 0.00 | - | 4 | 4 | 171.84% |
| TYL240621P00430000 | 2024-05-08 12:08PM EDT | 430.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.35% |
| TYL240621P00440000 | 2024-05-03 1:13PM EDT | 440.00 | 3.60 | 0.05 | 9.40 | 0.00 | - | 16 | 17 | 62.71% |
| TYL240621P00450000 | 2024-05-03 11:28AM EDT | 450.00 | 6.20 | 0.05 | 4.10 | 0.00 | - | 11 | 14 | 47.03% |
| TYL240621P00460000 | 2024-05-31 1:31PM EDT | 460.00 | 5.00 | 0.20 | 9.00 | 0.00 | - | 7 | 35 | 54.87% |
| TYL240621P00470000 | 2024-05-31 1:30PM EDT | 470.00 | 7.60 | 0.30 | 6.90 | 0.00 | - | 5 | 8 | 29.84% |
| TYL240621P00480000 | 2024-06-04 11:09AM EDT | 480.00 | 10.00 | 5.30 | 14.70 | 0.00 | - | 3 | 9 | 38.29% |
| TYL240621P00490000 | 2024-06-14 2:40PM EDT | 490.00 | 20.42 | 15.20 | 22.90 | +9.77 | +91.74% | 1 | 4 | 43.64% |
| TYL240621P00500000 | 2024-05-28 11:08AM EDT | 500.00 | 18.19 | 25.10 | 32.00 | 0.00 | - | 1 | 2 | 50.10% |
| TYL240621P00510000 | 2024-05-30 11:45AM EDT | 510.00 | 31.75 | 35.10 | 42.10 | 0.00 | - | 1 | 0 | 60.41% |
