Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,34-0,09 (-1,66%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200925C000005002020-08-28 10:03AM EDT0.506.003.506.150.00-200.00%
TLRY200925C000030002020-09-11 12:51PM EDT3.002.501.003.400.00-12967.19%
TLRY200925C000035002020-09-15 2:41PM EDT3.502.001.192.840.00-410321.88%
TLRY200925C000040002020-09-17 9:53AM EDT4.001.500.912.400.00-12321.09%
TLRY200925C000045002020-09-18 3:07PM EDT4.500.820.331.60-0.70-46.05%482153.91%
TLRY200925C000050002020-09-18 3:41PM EDT5.000.420.410.50-0.15-26.32%34414787.50%
TLRY200925C000055002020-09-18 3:57PM EDT5.500.180.190.21-0.12-40.00%88997591.41%
TLRY200925C000060002020-09-18 3:49PM EDT6.000.080.080.09-0.06-42.86%2,584098.44%
TLRY200925C000065002020-09-18 3:57PM EDT6.500.050.030.05-0.02-28.57%7220109.38%
TLRY200925C000070002020-09-18 1:11PM EDT7.000.040.030.04-0.01-20.00%3630132.81%
TLRY200925C000075002020-09-18 3:05PM EDT7.500.030.020.030.00-19743146.88%
TLRY200925C000080002020-09-17 3:21PM EDT8.000.030.010.03+0.01+50.00%41588160.94%
TLRY200925C000085002020-09-17 3:42PM EDT8.500.030.020.040.00-2284193.75%
TLRY200925C000090002020-09-18 3:56PM EDT9.000.020.020.13-0.01-33.33%37259254.69%
TLRY200925C000095002020-09-14 1:08PM EDT9.500.010.000.990.00-1095482.81%
TLRY200925C000100002020-09-17 1:19PM EDT10.000.010.000.010.00-50426187.50%
TLRY200925C000105002020-08-25 10:45AM EDT10.500.020.004.250.00-231,095.31%
TLRY200925C000110002020-09-08 10:16AM EDT11.000.060.004.550.00-2131,168.75%
TLRY200925C000120002020-08-12 3:24PM EDT12.000.080.002.140.00-1011789.06%
TLRY200925C000125002020-08-27 10:41AM EDT12.500.060.004.500.00-18361,211.72%
TLRY200925C000150002020-08-24 10:16AM EDT15.000.020.004.450.00-13161,273.44%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200925P000040002020-09-18 3:54PM EDT4.000.030.010.12+0.01+50.00%45230176.56%
TLRY200925P000045002020-09-18 3:58PM EDT4.500.060.030.06+0.01+20.00%9230107.81%
TLRY200925P000050002020-09-18 3:38PM EDT5.000.170.120.18+0.03+21.43%2900101.56%
TLRY200925P000055002020-09-18 3:58PM EDT5.500.420.370.45+0.13+44.83%1,2562,805108.20%
TLRY200925P000060002020-09-18 3:57PM EDT6.000.820.710.85+0.05+6.49%1150114.06%
TLRY200925P000065002020-09-18 3:32PM EDT6.501.301.021.69+0.15+13.04%100142186.72%
TLRY200925P000070002020-09-16 12:34PM EDT7.001.711.373.45+0.28+19.58%50256428.13%
TLRY200925P000075002020-09-18 3:05PM EDT7.502.241.932.55+0.29+14.87%574192.19%
TLRY200925P000080002020-09-11 10:27AM EDT8.002.521.743.500.00-1012528.13%
TLRY200925P000085002020-09-18 1:29PM EDT8.503.292.105.10+0.45+15.85%1110412.50%
TLRY200925P000090002020-09-10 1:59PM EDT9.003.152.764.600.00-34196.88%
TLRY200925P000095002020-09-04 3:21PM EDT9.503.883.805.950.00-27564.45%
TLRY200925P000100002020-09-15 11:08AM EDT10.004.862.596.70+0.20+4.29%111,043.75%
TLRY200925P000110002020-08-17 12:12AM EDT11.004.150.000.000.00--00.00%
TLRY200925P000120002020-08-24 12:01AM EDT12.005.505.007.800.00--0813.28%
TLRY200925P000125002020-08-17 12:12AM EDT12.505.750.000.000.00--00.00%
TLRY200925P000130002020-09-17 2:24PM EDT13.007.606.058.75-0.32-4.04%1515828.13%
TLRY200925P000135002020-08-17 12:12AM EDT13.507.140.000.000.00--00.00%
TLRY200925P000150002020-09-15 9:37AM EDT15.009.658.4010.650.00-34849.22%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità