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
62.372,16 +426,34 (+0,69%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-05-31 3:42PM EDT | 0.50 | 1.42 | 1.35 | 1.45 | +0.03 | +2.16% | 60 | 3,021 | 104.69% |
| TLRY260116C00001000 | 2024-05-31 3:57PM EDT | 1.00 | 1.12 | 1.00 | 1.20 | +0.06 | +5.66% | 21 | 5,357 | 94.92% |
| TLRY260116C00001500 | 2024-05-31 3:01PM EDT | 1.50 | 0.95 | 0.90 | 0.95 | +0.02 | +2.15% | 7 | 3,782 | 97.27% |
| TLRY260116C00002000 | 2024-05-31 3:00PM EDT | 2.00 | 0.78 | 0.77 | 0.79 | 0.00 | - | 131 | 8,999 | 96.48% |
| TLRY260116C00002500 | 2024-05-31 3:45PM EDT | 2.50 | 0.67 | 0.64 | 0.87 | -0.02 | -2.90% | 94 | 7,207 | 106.06% |
| TLRY260116C00003000 | 2024-05-31 2:35PM EDT | 3.00 | 0.57 | 0.55 | 0.61 | -0.01 | -1.72% | 239 | 8,205 | 95.31% |
| TLRY260116C00003500 | 2024-05-31 3:59PM EDT | 3.50 | 0.54 | 0.43 | 0.60 | +0.02 | +3.85% | 11 | 2,437 | 95.90% |
| TLRY260116C00004000 | 2024-05-31 2:27PM EDT | 4.00 | 0.49 | 0.44 | 0.51 | -0.01 | -2.00% | 302 | 5,890 | 97.66% |
| TLRY260116C00004500 | 2024-05-31 9:30AM EDT | 4.50 | 0.45 | 0.38 | 0.47 | +0.07 | +18.42% | 1 | 1,013 | 97.27% |
| TLRY260116C00005000 | 2024-05-31 3:50PM EDT | 5.00 | 0.40 | 0.38 | 0.41 | -0.03 | -6.98% | 31 | 4,643 | 98.44% |
| TLRY260116C00005500 | 2024-05-31 3:46PM EDT | 5.50 | 0.38 | 0.34 | 0.38 | +0.05 | +15.15% | 327 | 3,774 | 98.44% |
| TLRY260116C00007000 | 2024-05-31 3:27PM EDT | 7.00 | 0.28 | 0.20 | 0.31 | -0.04 | -12.50% | 11 | 5,080 | 95.31% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-05-31 9:30AM EDT | 0.50 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 448 | 71.88% |
| TLRY260116P00001000 | 2024-05-30 10:13AM EDT | 1.00 | 0.26 | 0.21 | 0.25 | +0.02 | +8.33% | 1 | 2,971 | 81.25% |
| TLRY260116P00001500 | 2024-05-31 10:26AM EDT | 1.50 | 0.52 | 0.47 | 0.59 | -0.05 | -8.77% | 1 | 705 | 83.59% |
| TLRY260116P00002000 | 2024-05-30 9:46AM EDT | 2.00 | 0.91 | 0.77 | 0.89 | 0.00 | - | 1 | 1,575 | 78.13% |
| TLRY260116P00002500 | 2024-05-29 12:11PM EDT | 2.50 | 1.28 | 1.11 | 1.28 | 0.00 | - | 5 | 704 | 76.37% |
| TLRY260116P00003000 | 2024-05-29 10:07AM EDT | 3.00 | 1.69 | 1.45 | 1.68 | 0.00 | - | 1 | 415 | 71.88% |
| TLRY260116P00003500 | 2024-05-22 9:45AM EDT | 3.50 | 2.08 | 0.00 | 2.47 | 0.00 | - | 1 | 309 | 124.61% |
| TLRY260116P00004000 | 2024-05-16 2:10PM EDT | 4.00 | 2.40 | 1.03 | 2.63 | 0.00 | - | 1 | 315 | 92.77% |
| TLRY260116P00004500 | 2024-05-30 12:51PM EDT | 4.50 | 2.82 | 2.27 | 2.97 | 0.00 | - | 4 | 325 | 79.88% |
| TLRY260116P00005000 | 2024-05-20 9:30AM EDT | 5.00 | 3.20 | 1.66 | 3.45 | 0.00 | - | 10 | 391 | 82.03% |
| TLRY260116P00005500 | 2024-04-29 12:49PM EDT | 5.50 | 3.90 | 2.35 | 3.95 | 0.00 | - | 3 | 235 | 85.74% |
| TLRY260116P00007000 | 2024-04-30 2:20PM EDT | 7.00 | 5.20 | 4.85 | 5.65 | 0.00 | - | 2 | 3 | 63.28% |
© 2024 Yahoo. Tutti i diritti riservati.