| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200221C00007500 | 2020-02-19 2:53PM EST | 7.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY200221C00010000 | 2020-01-28 3:08PM EST | 10.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLRY200221C00012000 | 2020-01-27 11:14AM EST | 12.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200221C00012500 | 2020-02-19 11:36AM EST | 12.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY200221C00013000 | 2020-02-19 2:23PM EST | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLRY200221C00014000 | 2020-02-19 10:55AM EST | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY200221C00015000 | 2020-02-19 3:09PM EST | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY200221C00015500 | 2020-02-19 3:30PM EST | 15.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLRY200221C00016000 | 2020-02-19 3:38PM EST | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLRY200221C00016500 | 2020-02-19 3:29PM EST | 16.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TLRY200221C00017000 | 2020-02-19 3:58PM EST | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TLRY200221C00017500 | 2020-02-19 3:59PM EST | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TLRY200221C00018000 | 2020-02-19 3:59PM EST | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| TLRY200221C00018500 | 2020-02-19 3:59PM EST | 18.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TLRY200221C00019000 | 2020-02-19 3:59PM EST | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TLRY200221C00019500 | 2020-02-19 3:59PM EST | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TLRY200221C00020000 | 2020-02-19 3:59PM EST | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TLRY200221C00020500 | 2020-02-19 2:27PM EST | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLRY200221C00021000 | 2020-02-19 3:55PM EST | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TLRY200221C00021500 | 2020-02-19 2:48PM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TLRY200221C00022000 | 2020-02-19 3:15PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TLRY200221C00022500 | 2020-02-19 3:59PM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| TLRY200221C00023000 | 2020-02-19 2:27PM EST | 23.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 279 | 0 | 121.88% |
| TLRY200221C00023500 | 2020-02-19 2:51PM EST | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TLRY200221C00024000 | 2020-02-18 10:19AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TLRY200221C00024500 | 2020-02-14 2:58PM EST | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLRY200221C00025000 | 2020-02-19 3:44PM EST | 25.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 6 | 0 | 162.50% |
| TLRY200221C00025500 | 2020-02-06 11:01AM EST | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY200221C00026000 | 2020-02-06 1:02PM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TLRY200221C00026500 | 2020-02-10 10:08AM EST | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221C00027000 | 2020-02-18 2:08PM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221C00027500 | 2020-02-18 2:08PM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221C00028000 | 2020-02-14 3:20PM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TLRY200221C00030000 | 2020-02-19 11:51AM EST | 30.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 155 | 0 | 243.75% |
| TLRY200221C00035000 | 2020-02-19 10:22AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| TLRY200221C00040000 | 2020-02-10 3:09PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200221P00002500 | 2020-01-21 12:14AM EST | 2.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY200221P00005000 | 2020-02-18 9:38AM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY200221P00007500 | 2020-02-04 9:41AM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221P00010000 | 2020-02-19 1:48PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| TLRY200221P00012000 | 2020-02-03 1:05PM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221P00012500 | 2020-02-19 2:01PM EST | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLRY200221P00013000 | 2020-02-19 2:24PM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY200221P00014000 | 2020-02-19 2:13PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TLRY200221P00015000 | 2020-02-19 3:59PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TLRY200221P00015500 | 2020-02-19 2:20PM EST | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY200221P00016000 | 2020-02-19 3:52PM EST | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TLRY200221P00016500 | 2020-02-19 3:58PM EST | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TLRY200221P00017000 | 2020-02-19 3:59PM EST | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| TLRY200221P00017500 | 2020-02-19 3:47PM EST | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TLRY200221P00018000 | 2020-02-19 3:59PM EST | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLRY200221P00018500 | 2020-02-19 3:26PM EST | 18.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| TLRY200221P00019000 | 2020-02-19 3:51PM EST | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLRY200221P00019500 | 2020-02-19 2:26PM EST | 19.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TLRY200221P00020000 | 2020-02-19 3:59PM EST | 20.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLRY200221P00020500 | 2020-02-19 9:45AM EST | 20.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY200221P00021000 | 2020-02-19 2:47PM EST | 21.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200221P00021500 | 2020-02-19 3:09PM EST | 21.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLRY200221P00022000 | 2020-02-19 10:43AM EST | 22.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY200221P00022500 | 2020-02-19 3:45PM EST | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200221P00023000 | 2020-02-19 2:31PM EST | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY200221P00023500 | 2020-02-18 9:42AM EST | 23.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLRY200221P00024000 | 2020-01-31 10:34AM EST | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY200221P00024500 | 2020-02-19 1:20PM EST | 24.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLRY200221P00025000 | 2020-02-19 3:55PM EST | 25.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200221P00026000 | 2020-01-22 12:25PM EST | 26.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200221P00026500 | 2020-01-31 10:33AM EST | 26.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY200221P00027500 | 2020-01-28 9:56AM EST | 27.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200221P00028000 | 2020-02-18 10:03AM EST | 28.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLRY200221P00030000 | 2020-02-19 3:37PM EST | 30.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY200221P00035000 | 2020-02-19 1:53PM EST | 35.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLRY200221P00040000 | 2020-01-28 10:04AM EST | 40.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |