TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200221C000075002020-02-19 2:53PM EST7.5010.680.000.000.00-300.00%
TLRY200221C000100002020-01-28 3:08PM EST10.009.290.000.000.00-2400.00%
TLRY200221C000120002020-01-27 11:14AM EST12.006.890.000.000.00--00.00%
TLRY200221C000125002020-02-19 11:36AM EST12.505.250.000.000.00-800.00%
TLRY200221C000130002020-02-19 2:23PM EST13.005.200.000.000.00-600.00%
TLRY200221C000140002020-02-19 10:55AM EST14.003.500.000.000.00-500.00%
TLRY200221C000150002020-02-19 3:09PM EST15.003.000.000.000.00-1400.00%
TLRY200221C000155002020-02-19 3:30PM EST15.502.800.000.000.00-2500.00%
TLRY200221C000160002020-02-19 3:38PM EST16.002.500.000.000.00-1100.00%
TLRY200221C000165002020-02-19 3:29PM EST16.501.800.000.000.00-2600.00%
TLRY200221C000170002020-02-19 3:58PM EST17.001.350.000.000.00-12100.00%
TLRY200221C000175002020-02-19 3:59PM EST17.501.000.000.000.00-11600.00%
TLRY200221C000180002020-02-19 3:59PM EST18.000.700.000.000.00-1,28000.00%
TLRY200221C000185002020-02-19 3:59PM EST18.500.440.000.000.00-11400.00%
TLRY200221C000190002020-02-19 3:59PM EST19.000.300.000.000.00-114012.50%
TLRY200221C000195002020-02-19 3:59PM EST19.500.200.000.000.00-14025.00%
TLRY200221C000200002020-02-19 3:59PM EST20.000.150.000.000.00-56025.00%
TLRY200221C000205002020-02-19 2:27PM EST20.500.120.000.000.00-11050.00%
TLRY200221C000210002020-02-19 3:55PM EST21.000.060.000.000.00-14050.00%
TLRY200221C000215002020-02-19 2:48PM EST21.500.050.000.000.00-39050.00%
TLRY200221C000220002020-02-19 3:15PM EST22.000.050.000.000.00-24050.00%
TLRY200221C000225002020-02-19 3:59PM EST22.500.040.000.000.00-57050.00%
TLRY200221C000230002020-02-19 2:27PM EST23.000.040.010.000.00-2790121.88%
TLRY200221C000235002020-02-19 2:51PM EST23.500.030.000.000.00-81050.00%
TLRY200221C000240002020-02-18 10:19AM EST24.000.010.000.000.00-42050.00%
TLRY200221C000245002020-02-14 2:58PM EST24.500.030.000.000.00-11050.00%
TLRY200221C000250002020-02-19 3:44PM EST25.000.030.010.000.00-60162.50%
TLRY200221C000255002020-02-06 11:01AM EST25.500.060.000.000.00-3050.00%
TLRY200221C000260002020-02-06 1:02PM EST26.000.040.000.000.00-12050.00%
TLRY200221C000265002020-02-10 10:08AM EST26.500.040.000.000.00-1050.00%
TLRY200221C000270002020-02-18 2:08PM EST27.000.050.000.000.00-1050.00%
TLRY200221C000275002020-02-18 2:08PM EST27.500.040.000.000.00-1050.00%
TLRY200221C000280002020-02-14 3:20PM EST28.000.070.000.000.00-8050.00%
TLRY200221C000300002020-02-19 11:51AM EST30.000.010.010.000.00-1550243.75%
TLRY200221C000350002020-02-19 10:22AM EST35.000.020.000.000.00-102050.00%
TLRY200221C000400002020-02-10 3:09PM EST40.000.010.000.000.00-1050.00%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200221P000025002020-01-21 12:14AM EST2.500.05-0.000.00--050.00%
TLRY200221P000050002020-02-18 9:38AM EST5.000.030.000.000.00-2050.00%
TLRY200221P000075002020-02-04 9:41AM EST7.500.050.000.000.00-1050.00%
TLRY200221P000100002020-02-19 1:48PM EST10.000.020.000.000.00-30100.00%
TLRY200221P000120002020-02-03 1:05PM EST12.000.050.000.000.00-1050.00%
TLRY200221P000125002020-02-19 2:01PM EST12.500.030.000.000.00-11050.00%
TLRY200221P000130002020-02-19 2:24PM EST13.000.030.000.000.00-2050.00%
TLRY200221P000140002020-02-19 2:13PM EST14.000.010.000.000.00-35050.00%
TLRY200221P000150002020-02-19 3:59PM EST15.000.020.000.000.00-55050.00%
TLRY200221P000155002020-02-19 2:20PM EST15.500.040.000.000.00-1050.00%
TLRY200221P000160002020-02-19 3:52PM EST16.000.040.000.000.00-82050.00%
TLRY200221P000165002020-02-19 3:58PM EST16.500.070.000.000.00-96050.00%
TLRY200221P000170002020-02-19 3:59PM EST17.000.100.000.000.00-242025.00%
TLRY200221P000175002020-02-19 3:47PM EST17.500.210.000.000.00-32025.00%
TLRY200221P000180002020-02-19 3:59PM EST18.000.400.000.000.00-5012.50%
TLRY200221P000185002020-02-19 3:26PM EST18.500.780.000.000.00-3000.39%
TLRY200221P000190002020-02-19 3:51PM EST19.001.040.000.000.00-1700.00%
TLRY200221P000195002020-02-19 2:26PM EST19.501.550.000.000.00-10700.00%
TLRY200221P000200002020-02-19 3:59PM EST20.001.880.000.000.00-700.00%
TLRY200221P000205002020-02-19 9:45AM EST20.503.300.000.000.00-1000.00%
TLRY200221P000210002020-02-19 2:47PM EST21.002.950.000.000.00-200.00%
TLRY200221P000215002020-02-19 3:09PM EST21.503.550.000.000.00-400.00%
TLRY200221P000220002020-02-19 10:43AM EST22.004.710.000.000.00-800.00%
TLRY200221P000225002020-02-19 3:45PM EST22.504.200.000.000.00-200.00%
TLRY200221P000230002020-02-19 2:31PM EST23.005.100.000.000.00-100.00%
TLRY200221P000235002020-02-18 9:42AM EST23.506.450.000.000.00-5000.00%
TLRY200221P000240002020-01-31 10:34AM EST24.005.500.000.000.00-500.00%
TLRY200221P000245002020-02-19 1:20PM EST24.507.020.000.000.00-600.00%
TLRY200221P000250002020-02-19 3:55PM EST25.006.750.000.000.00-200.00%
TLRY200221P000260002020-01-22 12:25PM EST26.006.400.000.000.00--00.00%
TLRY200221P000265002020-01-31 10:33AM EST26.507.950.000.000.00-500.00%
TLRY200221P000275002020-01-28 9:56AM EST27.508.830.000.000.00--00.00%
TLRY200221P000280002020-02-18 10:03AM EST28.0010.950.000.000.00-3000.00%
TLRY200221P000300002020-02-19 3:37PM EST30.0011.650.000.000.00-500.00%
TLRY200221P000350002020-02-19 1:53PM EST35.0017.450.000.000.00-700.00%
TLRY200221P000400002020-01-28 10:04AM EST40.0021.450.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità