Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.101,38 +33,17 (+0,18%) Euro Stoxx 50
4.902,39 +21,97 (+0,45%) Dow Jones 30
38.847,44 +69,34 (+0,18%) Gold
2.331,80 +2,80 (+0,12%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920C00350000 | 2024-05-02 1:45PM EDT | 350.00 | 120.41 | 132.00 | 141.50 | 0.00 | - | 1 | 1 | 74.29% |
| TYL240920C00370000 | 2024-03-12 11:05AM EDT | 370.00 | 79.21 | 57.00 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| TYL240920C00380000 | 2024-04-25 11:01AM EDT | 380.00 | 75.00 | 115.40 | 125.00 | 0.00 | - | - | 0 | 79.47% |
| TYL240920C00390000 | 2024-04-18 2:34PM EDT | 390.00 | 39.80 | 103.20 | 113.00 | 0.00 | - | 1 | 1 | 71.59% |
| TYL240920C00400000 | 2024-03-22 2:19PM EDT | 400.00 | 47.80 | 29.70 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| TYL240920C00420000 | 2024-05-09 10:32AM EDT | 420.00 | 71.80 | 69.00 | 77.00 | 0.00 | - | 2 | 17 | 50.59% |
| TYL240920C00430000 | 2024-05-28 9:30AM EDT | 430.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TYL240920C00440000 | 2024-04-26 9:32AM EDT | 440.00 | 44.18 | 62.00 | 70.80 | 0.00 | - | 43 | 43 | 56.11% |
| TYL240920C00450000 | 2024-05-22 11:12AM EDT | 450.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TYL240920C00460000 | 2024-05-08 10:08AM EDT | 460.00 | 45.00 | 38.10 | 45.40 | 0.00 | - | 40 | 36 | 44.24% |
| TYL240920C00470000 | 2024-03-18 12:27PM EDT | 470.00 | 14.27 | 5.70 | 11.00 | 0.00 | - | - | 3 | 12.91% |
| TYL240920C00480000 | 2024-05-31 11:10AM EDT | 480.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 1.56% |
| TYL240920C00490000 | 2024-06-17 2:33PM EDT | 490.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| TYL240920C00500000 | 2024-05-31 10:41AM EDT | 500.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| TYL240920C00510000 | 2024-05-28 11:36AM EDT | 510.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| TYL240920C00520000 | 2024-05-30 3:33PM EDT | 520.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| TYL240920C00530000 | 2024-06-11 2:27PM EDT | 530.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| TYL240920C00540000 | 2024-05-21 11:10AM EDT | 540.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| TYL240920C00550000 | 2024-06-10 3:29PM EDT | 550.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| TYL240920C00560000 | 2024-05-06 3:04PM EDT | 560.00 | 4.80 | 0.30 | 10.00 | 0.00 | - | - | 1 | 38.98% |
| TYL240920C00580000 | 2024-05-08 2:28PM EDT | 580.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 34.42% |
| TYL240920C00600000 | 2024-02-23 10:30AM EDT | 600.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.08% |
| TYL240920C00620000 | 2024-02-16 10:30AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.53% |
| TYL240920C00680000 | 2024-05-20 3:56PM EDT | 680.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TYL240920C00700000 | 2024-05-15 3:19PM EDT | 700.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 13 | 39.43% |
| TYL240920C00720000 | 2024-05-15 3:19PM EDT | 720.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.33% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920P00300000 | 2024-03-19 9:30AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TYL240920P00340000 | 2024-05-29 10:50AM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TYL240920P00360000 | 2024-04-25 9:33AM EDT | 360.00 | 4.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 42.15% |
| TYL240920P00370000 | 2024-03-13 2:11PM EDT | 370.00 | 9.70 | 7.70 | 13.70 | 0.00 | - | 1 | 11 | 50.71% |
| TYL240920P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TYL240920P00400000 | 2024-04-30 10:11AM EDT | 400.00 | 4.80 | 0.80 | 10.00 | 0.00 | - | 3 | 22 | 37.98% |
| TYL240920P00410000 | 2024-03-15 3:51PM EDT | 410.00 | 24.15 | 20.00 | 27.00 | 0.00 | - | - | 2 | 52.49% |
| TYL240920P00440000 | 2024-06-03 10:27AM EDT | 440.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TYL240920P00450000 | 2024-06-05 2:35PM EDT | 450.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TYL240920P00480000 | 2024-06-03 10:42AM EDT | 480.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TYL240920P00500000 | 2024-05-23 2:52PM EDT | 500.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
