Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.296,27 +317,21 (+0,51%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-05-31 3:40PM EDT | 0.50 | 1.31 | 1.09 | 1.43 | -0.36 | -21.56% | 18 | 147 | 621.88% |
| TLRY240621C00001000 | 2024-05-31 3:15PM EDT | 1.00 | 0.80 | 0.72 | 1.19 | -0.02 | -2.44% | 9 | 2,801 | 353.13% |
| TLRY240621C00001500 | 2024-05-31 3:52PM EDT | 1.50 | 0.32 | 0.30 | 0.38 | -0.03 | -8.57% | 1,366 | 7,340 | 90.63% |
| TLRY240621C00002000 | 2024-05-31 3:59PM EDT | 2.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,623 | 30,419 | 82.81% |
| TLRY240621C00002500 | 2024-05-31 3:59PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 806 | 26,156 | 106.25% |
| TLRY240621C00003000 | 2024-05-31 3:40PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 101 | 38,145 | 143.75% |
| TLRY240621C00003500 | 2024-05-30 2:03PM EDT | 3.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 13,324 | 165.63% |
| TLRY240621C00004000 | 2024-05-29 9:54AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 11,898 | 181.25% |
| TLRY240621C00004500 | 2024-05-30 2:15PM EDT | 4.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 3,862 | 237.50% |
| TLRY240621C00005000 | 2024-05-31 3:44PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 262 | 11,245 | 218.75% |
| TLRY240621C00005500 | 2024-05-31 9:46AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 5,550 | 200.00% |
| TLRY240621C00006000 | 2024-05-30 10:32AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 729 | 250.00% |
| TLRY240621C00007000 | 2024-05-31 10:10AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 36,894 | 237.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-05-23 1:14PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,472 | 275.00% |
| TLRY240621P00001000 | 2024-05-28 1:13PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 150.00% |
| TLRY240621P00001500 | 2024-05-31 12:46PM EDT | 1.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,971 | 70.31% |
| TLRY240621P00002000 | 2024-05-31 3:59PM EDT | 2.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 139 | 24,446 | 71.88% |
| TLRY240621P00002500 | 2024-05-31 3:28PM EDT | 2.50 | 0.73 | 0.67 | 0.75 | +0.03 | +4.29% | 14 | 6,115 | 84.38% |
| TLRY240621P00003000 | 2024-05-30 2:29PM EDT | 3.00 | 1.22 | 1.09 | 1.25 | 0.00 | - | 1 | 1,461 | 173.44% |
| TLRY240621P00003500 | 2024-05-24 3:23PM EDT | 3.50 | 1.70 | 1.30 | 1.93 | 0.00 | - | 3 | 4,005 | 341.41% |
| TLRY240621P00004000 | 2024-05-28 10:19AM EDT | 4.00 | 2.16 | 1.98 | 2.43 | 0.00 | - | 34 | 5,007 | 150.00% |
| TLRY240621P00004500 | 2024-05-13 9:32AM EDT | 4.50 | 2.66 | 2.59 | 2.73 | 0.00 | - | 2 | 38 | 228.13% |
| TLRY240621P00005000 | 2024-05-16 1:25PM EDT | 5.00 | 2.80 | 3.15 | 3.25 | 0.00 | - | 1 | 128 | 100.00% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-05-16 10:29AM EDT | 7.00 | 4.90 | 5.15 | 5.25 | 0.00 | - | 20 | 25 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.