TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200717C000010002020-07-06 9:57AM EDT1.006.000.000.000.00--00.00%
TLRY200717C000020002020-06-18 10:47AM EDT2.006.250.000.000.00--00.00%
TLRY200717C000030002020-07-07 11:54AM EDT3.004.690.000.000.00-2100.00%
TLRY200717C000040002020-06-22 10:05AM EDT4.004.250.000.000.00-110.00%
TLRY200717C000045002020-07-02 1:53PM EDT4.503.400.000.000.00-100.00%
TLRY200717C000050002020-07-10 11:39AM EDT5.002.870.000.000.00-1060.00%
TLRY200717C000055002020-07-09 12:27PM EDT5.502.680.000.000.00-500.00%
TLRY200717C000060002020-07-13 12:29PM EDT6.002.150.000.000.00-21870.00%
TLRY200717C000065002020-07-13 3:32PM EDT6.501.080.000.000.00-692970.00%
TLRY200717C000070002020-07-13 3:55PM EDT7.000.620.000.000.00-5194,5980.00%
TLRY200717C000075002020-07-13 3:58PM EDT7.500.350.000.000.00-2,5055,4261.56%
TLRY200717C000080002020-07-13 3:58PM EDT8.000.180.000.000.00-15,99313,23325.00%
TLRY200717C000085002020-07-13 3:59PM EDT8.500.100.000.000.00-27,75010,04250.00%
TLRY200717C000090002020-07-13 3:53PM EDT9.000.060.000.000.00-15,12018,26050.00%
TLRY200717C000095002020-07-13 3:59PM EDT9.500.030.000.000.00-2,9272,94950.00%
TLRY200717C000100002020-07-13 3:55PM EDT10.000.030.000.000.00-5,49827,72450.00%
TLRY200717C000105002020-07-13 3:26PM EDT10.500.030.000.000.00-21357450.00%
TLRY200717C000110002020-07-13 3:02PM EDT11.000.020.000.000.00-1,0807,70950.00%
TLRY200717C000115002020-07-13 11:19AM EDT11.500.020.000.000.00-50653650.00%
TLRY200717C000120002020-07-13 3:33PM EDT12.000.010.000.000.00-4259,73850.00%
TLRY200717C000125002020-07-09 12:33PM EDT12.500.020.000.000.00-11950.00%
TLRY200717C000130002020-07-13 11:51AM EDT13.000.020.000.000.00-1011,48550.00%
TLRY200717C000135002020-06-29 11:38AM EDT13.500.050.000.000.00-2750.00%
TLRY200717C000140002020-07-10 9:44AM EDT14.000.010.000.000.00-22,06150.00%
TLRY200717C000145002020-06-30 11:09AM EDT14.500.020.000.000.00-45150.00%
TLRY200717C000150002020-07-13 10:50AM EDT15.000.010.000.000.00-306,05850.00%
TLRY200717C000160002020-07-13 1:33PM EDT16.000.030.000.000.00-558750.00%
TLRY200717C000170002020-07-07 9:34AM EDT17.000.020.000.000.00-118150.00%
TLRY200717C000180002020-07-01 1:24PM EDT18.000.010.000.000.00-588850.00%
TLRY200717C000190002020-06-30 10:58AM EDT19.000.020.000.000.00-35250.00%
TLRY200717C000200002020-07-10 9:33AM EDT20.000.010.000.000.00-177950.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200717P000010002020-06-24 9:54AM EDT1.000.010.000.000.00--350.00%
TLRY200717P000030002020-07-07 9:44AM EDT3.000.010.000.000.00-24350.00%
TLRY200717P000035002020-06-26 2:17PM EDT3.500.020.000.000.00-1150.00%
TLRY200717P000040002020-07-13 3:09PM EDT4.000.010.000.000.00-63650.00%
TLRY200717P000045002020-07-13 9:30AM EDT4.500.010.000.000.00-1950.00%
TLRY200717P000050002020-07-10 3:03PM EDT5.000.010.000.000.00-3538550.00%
TLRY200717P000055002020-07-13 2:04PM EDT5.500.020.000.000.00-6244250.00%
TLRY200717P000060002020-07-13 3:26PM EDT6.000.060.000.000.00-7472,13950.00%
TLRY200717P000065002020-07-13 3:48PM EDT6.500.090.000.000.00-19311,54950.00%
TLRY200717P000070002020-07-13 3:55PM EDT7.000.250.000.000.00-1,0498,36825.00%
TLRY200717P000075002020-07-13 3:55PM EDT7.500.460.000.000.00-1,51413,5900.00%
TLRY200717P000080002020-07-13 3:58PM EDT8.000.830.000.000.00-1,3882,3060.00%
TLRY200717P000085002020-07-13 3:32PM EDT8.501.180.000.000.00-1042620.00%
TLRY200717P000090002020-07-13 3:32PM EDT9.001.650.000.000.00-1341,1540.00%
TLRY200717P000095002020-07-10 3:39PM EDT9.501.720.000.000.00-50610.00%
TLRY200717P000100002020-07-13 12:44PM EDT10.002.060.000.000.00-356910.00%
TLRY200717P000105002020-07-13 1:35PM EDT10.502.860.000.000.00-11480.00%
TLRY200717P000110002020-07-10 3:48PM EDT11.003.000.000.000.00-11,7070.00%
TLRY200717P000115002020-07-13 12:21PM EDT11.503.500.000.000.00-2110.00%
TLRY200717P000120002020-07-13 12:37PM EDT12.004.500.000.000.00-157,9680.00%
TLRY200717P000125002020-07-13 12:48PM EDT12.504.520.000.000.00-2110.00%
TLRY200717P000130002020-07-13 11:09AM EDT13.004.900.000.000.00-11180.00%
TLRY200717P000135002020-07-09 12:16PM EDT13.506.200.000.000.00-1170.00%
TLRY200717P000140002020-06-30 2:08PM EDT14.007.250.000.000.00-2250.00%
TLRY200717P000145002020-07-10 10:38AM EDT14.506.800.000.000.00-2380.00%
TLRY200717P000150002020-07-13 1:35PM EDT15.007.050.000.000.00-131,3740.00%
TLRY200717P000160002020-07-06 2:08PM EDT16.008.400.000.000.00-5390.00%
TLRY200717P000170002020-07-10 9:59AM EDT17.009.420.000.000.00-5680.00%
TLRY200717P000180002020-07-08 10:15AM EDT18.0010.550.000.000.00-1370.00%
TLRY200717P000190002020-06-30 2:08PM EDT19.0012.250.000.000.00-1680.00%
TLRY200717P000200002020-07-13 2:54PM EDT20.0012.630.000.000.00-404920.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità