Mercado abrirá em 1 h 7 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,21 -0,67 (-0,80%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.720,81 -2.574,32 (-4,27%)
Tyler Technologies, Inc. (TYL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920C00350000 | 2024-05-02 1:45PM EDT | 350.00 | 120.41 | 132.00 | 141.50 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
| TYL240920C00390000 | 2024-06-21 3:57PM EDT | 390.00 | 106.19 | 118.10 | 128.00 | 0.00 | - | 1 | 0 | 56.32% |
| 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 | - | 16 | 17 | 0.00% |
| TYL240920C00430000 | 2024-05-28 9:30AM EDT | 430.00 | 74.25 | 63.00 | 71.90 | 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 | 23.50% |
| TYL240920C00450000 | 2024-05-22 11:12AM EDT | 450.00 | 65.00 | 48.00 | 57.10 | 0.00 | - | 1 | 12 | 0.00% |
| TYL240920C00460000 | 2024-06-28 1:02PM EDT | 460.00 | 55.00 | 54.30 | 64.00 | 0.00 | - | 1 | 0 | 38.35% |
| TYL240920C00470000 | 2024-06-21 12:27PM EDT | 470.00 | 33.20 | 47.70 | 55.00 | 0.00 | - | 1 | 0 | 35.40% |
| TYL240920C00480000 | 2024-06-24 9:32AM EDT | 480.00 | 41.51 | 38.80 | 47.00 | +10.66 | +34.55% | 2 | 0 | 33.42% |
| TYL240920C00490000 | 2024-06-27 10:42AM EDT | 490.00 | 25.56 | 33.70 | 39.90 | 0.00 | - | 4 | 8 | 32.08% |
| TYL240920C00500000 | 2024-06-18 11:56AM EDT | 500.00 | 11.80 | 25.30 | 35.00 | 0.00 | - | 43 | 71 | 32.65% |
| TYL240920C00510000 | 2024-06-20 9:43AM EDT | 510.00 | 12.46 | 23.30 | 29.00 | 0.00 | - | 1 | 25 | 31.46% |
| TYL240920C00520000 | 2024-06-20 9:45AM EDT | 520.00 | 10.30 | 18.60 | 23.10 | 0.00 | - | 1 | 12 | 29.83% |
| TYL240920C00530000 | 2024-06-24 3:43PM EDT | 530.00 | 9.70 | 13.90 | 20.00 | 0.00 | - | 10 | 0 | 30.62% |
| TYL240920C00540000 | 2024-05-21 11:10AM EDT | 540.00 | 9.20 | 2.05 | 10.00 | 0.00 | - | 5 | 9 | 22.91% |
| TYL240920C00550000 | 2024-07-02 2:05PM EDT | 550.00 | 9.60 | 4.50 | 13.00 | 0.00 | - | 5 | 23 | 29.71% |
| TYL240920C00560000 | 2024-07-01 11:53AM EDT | 560.00 | 5.80 | 2.80 | 12.00 | 0.00 | - | 1 | 2 | 31.52% |
| TYL240920C00580000 | 2024-05-08 2:28PM EDT | 580.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 26.31% |
| TYL240920C00600000 | 2024-06-28 9:30AM EDT | 600.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 39.24% |
| TYL240920C00620000 | 2024-02-16 10:30AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.71% |
| TYL240920C00680000 | 2024-05-20 3:56PM EDT | 680.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 45.43% |
| TYL240920C00700000 | 2024-07-02 9:43AM EDT | 700.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 5 | 0 | 35.24% |
| TYL240920C00720000 | 2024-05-15 3:19PM EDT | 720.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 51.70% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TYL240920P00300000 | 2024-03-19 9:30AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TYL240920P00340000 | 2024-05-29 10:50AM EDT | 340.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.01% |
| TYL240920P00360000 | 2024-04-25 9:33AM EDT | 360.00 | 4.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 56.09% |
| TYL240920P00370000 | 2024-03-13 2:11PM EDT | 370.00 | 9.70 | 7.70 | 13.70 | 0.00 | - | 1 | 11 | 66.90% |
| TYL240920P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 45.74% |
| TYL240920P00400000 | 2024-06-26 9:30AM EDT | 400.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 42.40% |
| TYL240920P00410000 | 2024-03-15 3:51PM EDT | 410.00 | 24.15 | 20.00 | 27.00 | 0.00 | - | - | 2 | 71.48% |
| TYL240920P00440000 | 2024-06-03 10:27AM EDT | 440.00 | 9.54 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 38.49% |
| TYL240920P00450000 | 2024-06-18 11:40AM EDT | 450.00 | 13.90 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 34.74% |
| TYL240920P00480000 | 2024-06-03 10:42AM EDT | 480.00 | 23.85 | 7.10 | 13.90 | 0.00 | - | 1 | 11 | 28.04% |
| TYL240920P00500000 | 2024-05-23 2:52PM EDT | 500.00 | 26.70 | 22.00 | 30.00 | 0.00 | - | - | 1 | 36.49% |
© 2024 Yahoo. Todos os direitos reservados.