TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200717C00001000 | 2020-07-06 9:57AM EDT | 1.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200717C00002000 | 2020-06-18 10:47AM EDT | 2.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200717C00003000 | 2020-07-07 11:54AM EDT | 3.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TLRY200717C00004000 | 2020-06-22 10:05AM EDT | 4.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLRY200717C00004500 | 2020-07-02 1:53PM EDT | 4.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY200717C00005000 | 2020-07-10 11:39AM EDT | 5.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| TLRY200717C00005500 | 2020-07-09 12:27PM EDT | 5.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY200717C00006000 | 2020-07-13 12:29PM EDT | 6.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 0.00% |
| TLRY200717C00006500 | 2020-07-13 3:32PM EDT | 6.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 69 | 297 | 0.00% |
| TLRY200717C00007000 | 2020-07-13 3:55PM EDT | 7.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 519 | 4,598 | 0.00% |
| TLRY200717C00007500 | 2020-07-13 3:58PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,505 | 5,426 | 1.56% |
| TLRY200717C00008000 | 2020-07-13 3:58PM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15,993 | 13,233 | 25.00% |
| TLRY200717C00008500 | 2020-07-13 3:59PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27,750 | 10,042 | 50.00% |
| TLRY200717C00009000 | 2020-07-13 3:53PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,120 | 18,260 | 50.00% |
| TLRY200717C00009500 | 2020-07-13 3:59PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,927 | 2,949 | 50.00% |
| TLRY200717C00010000 | 2020-07-13 3:55PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,498 | 27,724 | 50.00% |
| TLRY200717C00010500 | 2020-07-13 3:26PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 574 | 50.00% |
| TLRY200717C00011000 | 2020-07-13 3:02PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,080 | 7,709 | 50.00% |
| TLRY200717C00011500 | 2020-07-13 11:19AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 506 | 536 | 50.00% |
| TLRY200717C00012000 | 2020-07-13 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 9,738 | 50.00% |
| TLRY200717C00012500 | 2020-07-09 12:33PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| TLRY200717C00013000 | 2020-07-13 11:51AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11,485 | 50.00% |
| TLRY200717C00013500 | 2020-06-29 11:38AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TLRY200717C00014000 | 2020-07-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,061 | 50.00% |
| TLRY200717C00014500 | 2020-06-30 11:09AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| TLRY200717C00015000 | 2020-07-13 10:50AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,058 | 50.00% |
| TLRY200717C00016000 | 2020-07-13 1:33PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 587 | 50.00% |
| TLRY200717C00017000 | 2020-07-07 9:34AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| TLRY200717C00018000 | 2020-07-01 1:24PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 888 | 50.00% |
| TLRY200717C00019000 | 2020-06-30 10:58AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| TLRY200717C00020000 | 2020-07-10 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 50.00% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200717P00001000 | 2020-06-24 9:54AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TLRY200717P00003000 | 2020-07-07 9:44AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TLRY200717P00003500 | 2020-06-26 2:17PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TLRY200717P00004000 | 2020-07-13 3:09PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| TLRY200717P00004500 | 2020-07-13 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TLRY200717P00005000 | 2020-07-10 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 385 | 50.00% |
| TLRY200717P00005500 | 2020-07-13 2:04PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 442 | 50.00% |
| TLRY200717P00006000 | 2020-07-13 3:26PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 747 | 2,139 | 50.00% |
| TLRY200717P00006500 | 2020-07-13 3:48PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 193 | 11,549 | 50.00% |
| TLRY200717P00007000 | 2020-07-13 3:55PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,049 | 8,368 | 25.00% |
| TLRY200717P00007500 | 2020-07-13 3:55PM EDT | 7.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,514 | 13,590 | 0.00% |
| TLRY200717P00008000 | 2020-07-13 3:58PM EDT | 8.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,388 | 2,306 | 0.00% |
| TLRY200717P00008500 | 2020-07-13 3:32PM EDT | 8.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 104 | 262 | 0.00% |
| TLRY200717P00009000 | 2020-07-13 3:32PM EDT | 9.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 134 | 1,154 | 0.00% |
| TLRY200717P00009500 | 2020-07-10 3:39PM EDT | 9.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 0.00% |
| TLRY200717P00010000 | 2020-07-13 12:44PM EDT | 10.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 35 | 691 | 0.00% |
| TLRY200717P00010500 | 2020-07-13 1:35PM EDT | 10.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| TLRY200717P00011000 | 2020-07-10 3:48PM EDT | 11.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,707 | 0.00% |
| TLRY200717P00011500 | 2020-07-13 12:21PM EDT | 11.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TLRY200717P00012000 | 2020-07-13 12:37PM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 7,968 | 0.00% |
| TLRY200717P00012500 | 2020-07-13 12:48PM EDT | 12.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TLRY200717P00013000 | 2020-07-13 11:09AM EDT | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| TLRY200717P00013500 | 2020-07-09 12:16PM EDT | 13.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TLRY200717P00014000 | 2020-06-30 2:08PM EDT | 14.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TLRY200717P00014500 | 2020-07-10 10:38AM EDT | 14.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TLRY200717P00015000 | 2020-07-13 1:35PM EDT | 15.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,374 | 0.00% |
| TLRY200717P00016000 | 2020-07-06 2:08PM EDT | 16.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| TLRY200717P00017000 | 2020-07-10 9:59AM EDT | 17.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| TLRY200717P00018000 | 2020-07-08 10:15AM EDT | 18.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| TLRY200717P00019000 | 2020-06-30 2:08PM EDT | 19.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| TLRY200717P00020000 | 2020-07-13 2:54PM EDT | 20.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 40 | 492 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.