Italia markets close in 7 hours 28 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
25,56+1,20 (+4,93%)
Alla chiusura: 4:00PM EST

25,64 0,08 (0,31%)
Preborsa: 4:02AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210305C000005002021-02-16 12:08AM EST0.5038.150.000.000.00---0.00%
TLRY210305C000010002021-02-10 12:49PM EST1.0052.680.000.000.00-800.00%
TLRY210305C000035002021-02-26 9:55AM EST3.5020.550.000.000.00-200.00%
TLRY210305C000045002021-02-16 2:09PM EST4.5029.950.000.000.00-100.00%
TLRY210305C000055002021-01-26 9:55AM EST5.5014.2518.3019.400.00-200.00%
TLRY210305C000060002021-02-24 12:49PM EST6.0020.850.000.000.00--00.00%
TLRY210305C000070002021-02-16 1:02PM EST7.0026.850.000.000.00-200.00%
TLRY210305C000080002021-02-25 10:54AM EST8.0017.900.000.000.00-100.00%
TLRY210305C000090002021-01-26 2:55PM EST9.0010.3314.8015.900.00--00.00%
TLRY210305C000100002021-02-11 9:34AM EST10.0035.850.000.000.00-200.00%
TLRY210305C000110002021-02-25 11:33AM EST11.0015.200.000.000.00-1600.00%
TLRY210305C000125002021-03-01 2:00PM EST12.5013.110.000.000.00-2400.00%
TLRY210305C000130002021-02-23 10:07AM EST13.0010.000.000.000.00-2700.00%
TLRY210305C000135002021-02-02 9:59AM EST13.507.850.000.000.00-300.00%
TLRY210305C000140002021-02-23 10:26AM EST14.009.100.000.000.00-1000.00%
TLRY210305C000145002021-02-25 10:10AM EST14.5010.950.000.000.00-100.00%
TLRY210305C000150002021-03-01 2:01PM EST15.0010.660.000.000.00-12000.00%
TLRY210305C000155002021-02-18 9:34AM EST15.5018.900.000.000.00-100.00%
TLRY210305C000160002021-02-23 9:55AM EST16.007.100.000.000.00-5200.00%
TLRY210305C000165002021-02-23 9:47AM EST16.509.350.000.000.00-100.00%
TLRY210305C000170002021-03-01 12:52PM EST17.009.050.000.000.00-900.00%
TLRY210305C000175002021-02-25 9:58AM EST17.509.000.000.000.00-100.00%
TLRY210305C000180002021-03-01 10:05AM EST18.007.650.000.000.00-2000.00%
TLRY210305C000185002021-03-01 11:59AM EST18.507.500.000.000.00-1000.00%
TLRY210305C000190002021-03-01 1:19PM EST19.006.800.000.000.00-4100.00%
TLRY210305C000195002021-03-01 12:59PM EST19.506.500.000.000.00-300.00%
TLRY210305C000200002021-03-01 2:21PM EST20.005.900.000.000.00-4800.00%
TLRY210305C000205002021-03-01 11:41AM EST20.506.000.000.000.00-100.00%
TLRY210305C000210002021-03-01 12:08PM EST21.004.750.000.000.00-800.00%
TLRY210305C000215002021-03-01 1:57PM EST21.504.390.000.000.00-1100.00%
TLRY210305C000220002021-03-01 3:41PM EST22.003.800.000.000.00-14200.00%
TLRY210305C000225002021-03-01 3:37PM EST22.503.570.000.000.00-4300.00%
TLRY210305C000230002021-03-01 3:58PM EST23.002.930.000.000.00-11400.00%
TLRY210305C000235002021-03-01 12:10PM EST23.502.780.000.000.00-7900.00%
TLRY210305C000240002021-03-01 3:27PM EST24.002.330.000.000.00-22600.00%
TLRY210305C000245002021-03-01 3:51PM EST24.501.940.000.000.00-16800.00%
TLRY210305C000250002021-03-01 3:58PM EST25.001.560.000.000.00-1,33800.00%
TLRY210305C000255002021-03-01 3:57PM EST25.501.320.000.000.00-1,10200.00%
TLRY210305C000260002021-03-01 3:58PM EST26.001.150.000.000.00-3,36806.25%
TLRY210305C000265002021-03-01 3:56PM EST26.501.000.000.000.00-1,649012.50%
TLRY210305C000280002021-03-01 3:58PM EST28.000.640.000.000.00-4,276025.00%
TLRY210305C000290002021-03-01 3:53PM EST29.000.490.000.000.00-2,020025.00%
TLRY210305C000300002021-03-01 3:59PM EST30.000.400.000.000.00-7,892050.00%
TLRY210305C000310002021-03-01 3:57PM EST31.000.310.000.000.00-828050.00%
TLRY210305C000320002021-03-01 3:28PM EST32.000.250.000.000.00-878050.00%
TLRY210305C000330002021-03-01 3:59PM EST33.000.210.000.000.00-1,384050.00%
TLRY210305C000340002021-03-01 3:52PM EST34.000.150.000.000.00-600050.00%
TLRY210305C000350002021-03-01 3:59PM EST35.000.140.000.000.00-2,250050.00%
TLRY210305C000360002021-03-01 3:48PM EST36.000.140.000.000.00-433050.00%
TLRY210305C000370002021-03-01 3:57PM EST37.000.100.000.000.00-277050.00%
TLRY210305C000380002021-03-01 3:41PM EST38.000.080.000.000.00-161050.00%
TLRY210305C000390002021-03-01 3:25PM EST39.000.070.000.000.00-163050.00%
TLRY210305C000400002021-03-01 3:39PM EST40.000.070.000.000.00-2,366050.00%
TLRY210305C000410002021-03-01 1:52PM EST41.000.050.000.000.00-92050.00%
TLRY210305C000420002021-03-01 2:55PM EST42.000.060.000.000.00-76050.00%
TLRY210305C000430002021-03-01 2:41PM EST43.000.050.000.000.00-29050.00%
TLRY210305C000440002021-03-01 2:38PM EST44.000.040.000.000.00-47050.00%
TLRY210305C000450002021-03-01 3:49PM EST45.000.060.000.000.00-73050.00%
TLRY210305C000460002021-03-01 3:42PM EST46.000.030.000.000.00-7050.00%
TLRY210305C000470002021-03-01 3:29PM EST47.000.040.000.000.00-19050.00%
TLRY210305C000480002021-03-01 12:13PM EST48.000.050.000.000.00-4050.00%
TLRY210305C000490002021-03-01 1:07PM EST49.000.040.000.000.00-5050.00%
TLRY210305C000500002021-03-01 1:29PM EST50.000.050.000.000.00-216050.00%
TLRY210305C000510002021-03-01 3:28PM EST51.000.030.000.000.00-46050.00%
TLRY210305C000520002021-03-01 12:09PM EST52.000.050.000.000.00-2050.00%
TLRY210305C000530002021-03-01 10:25AM EST53.000.080.000.000.00-6050.00%
TLRY210305C000540002021-03-01 10:25AM EST54.000.080.000.000.00-1050.00%
TLRY210305C000550002021-03-01 2:04PM EST55.000.030.000.000.00-32050.00%
TLRY210305C000560002021-03-01 3:00PM EST56.000.040.000.000.00-9050.00%
TLRY210305C000570002021-03-01 3:05PM EST57.000.030.000.000.00-11050.00%
TLRY210305C000575002021-03-01 1:37PM EST57.500.040.000.000.00-20050.00%
TLRY210305C000580002021-03-01 3:06PM EST58.000.030.000.000.00-22050.00%
TLRY210305C000585002021-03-01 3:06PM EST58.500.030.000.000.00-13050.00%
TLRY210305C000590002021-03-01 3:09PM EST59.000.020.000.000.00-6050.00%
TLRY210305C000600002021-03-01 3:20PM EST60.000.040.000.000.00-94050.00%
TLRY210305C000610002021-03-01 2:41PM EST61.000.030.000.000.00-100100.00%
TLRY210305C000615002021-02-25 3:28PM EST61.500.070.000.000.00-1050.00%
TLRY210305C000620002021-03-01 11:53AM EST62.000.050.000.000.00-10050.00%
TLRY210305C000625002021-03-01 11:13AM EST62.500.050.000.000.00-1050.00%
TLRY210305C000630002021-03-01 1:54PM EST63.000.030.000.000.00-6050.00%
TLRY210305C000635002021-02-25 3:09PM EST63.500.160.000.000.00-24050.00%
TLRY210305C000640002021-03-01 1:53PM EST64.000.030.000.000.00-4050.00%
TLRY210305C000650002021-03-01 2:51PM EST65.000.020.000.000.00-36050.00%
TLRY210305C000660002021-03-01 10:36AM EST66.000.050.000.000.00-1050.00%
TLRY210305C000670002021-02-25 1:46PM EST67.000.030.000.000.00-4050.00%
TLRY210305C000680002021-03-01 1:02PM EST68.000.030.000.000.00-8050.00%
TLRY210305C000690002021-02-26 12:52PM EST69.000.090.000.000.00-2050.00%
TLRY210305C000700002021-03-01 1:21PM EST70.000.030.000.000.00-10050.00%
TLRY210305C000710002021-03-01 11:38AM EST71.000.040.000.000.00-6050.00%
TLRY210305C000720002021-02-26 3:29PM EST72.000.060.000.000.00-14050.00%
TLRY210305C000730002021-02-26 11:13AM EST73.000.100.000.000.00-10050.00%
TLRY210305C000740002021-03-01 10:27AM EST74.000.050.000.000.00-9050.00%
TLRY210305C000750002021-03-01 12:26PM EST75.000.030.000.000.00-35050.00%
TLRY210305C000760002021-02-26 1:44PM EST76.000.060.000.000.00-3050.00%
TLRY210305C000770002021-02-25 10:21AM EST77.000.240.000.000.00-17050.00%
TLRY210305C000780002021-02-26 3:56PM EST78.000.040.000.000.00-32050.00%
TLRY210305C000800002021-02-25 1:27PM EST80.000.130.000.000.00-14050.00%
TLRY210305C000850002021-02-26 12:27PM EST85.000.070.000.000.00-1050.00%
TLRY210305C000900002021-03-01 10:48AM EST90.000.020.000.000.00-1050.00%
TLRY210305C000950002021-02-26 11:23AM EST95.000.010.000.000.00-1050.00%
TLRY210305C001000002021-03-01 1:48PM EST100.000.020.000.000.00-344050.00%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210305P000005002021-02-11 2:47PM EST0.500.01-0.000.00-4050.00%
TLRY210305P000015002021-02-09 1:19PM EST1.500.02-0.000.00--050.00%
TLRY210305P000020002021-02-09 1:43PM EST2.000.02-0.000.00--050.00%
TLRY210305P000040002021-02-11 10:14AM EST4.000.100.000.000.00-2050.00%
TLRY210305P000055002021-02-16 12:08AM EST5.500.06-0.000.00--050.00%
TLRY210305P000070002021-03-01 9:52AM EST7.000.010.000.000.00-29050.00%
TLRY210305P000080002021-02-25 10:59AM EST8.000.030.000.000.00-1050.00%
TLRY210305P000090002021-03-01 9:51AM EST9.000.010.000.000.00-70050.00%
TLRY210305P000100002021-02-25 10:53AM EST10.000.050.000.000.00-113050.00%
TLRY210305P000110002021-02-25 12:10PM EST11.000.020.000.000.00-780100.00%
TLRY210305P000125002021-02-25 9:41AM EST12.500.010.000.000.00-20050.00%
TLRY210305P000130002021-03-01 9:39AM EST13.000.010.000.000.00-1050.00%
TLRY210305P000135002021-02-26 9:30AM EST13.500.020.000.000.00-2050.00%
TLRY210305P000140002021-02-26 3:33PM EST14.000.010.000.000.00-10050.00%
TLRY210305P000145002021-02-25 11:31AM EST14.500.110.000.000.00-71050.00%
TLRY210305P000150002021-02-26 3:48PM EST15.000.030.000.000.00-1050.00%
TLRY210305P000155002021-02-26 1:39PM EST15.500.030.000.000.00-27050.00%
TLRY210305P000160002021-03-01 3:15PM EST16.000.010.000.000.00-1050.00%
TLRY210305P000165002021-03-01 11:17AM EST16.500.010.000.000.00-3050.00%
TLRY210305P000170002021-03-01 9:53AM EST17.000.030.000.000.00-1050.00%
TLRY210305P000175002021-03-01 10:35AM EST17.500.010.000.000.00-5050.00%
TLRY210305P000180002021-03-01 2:11PM EST18.000.030.000.000.00-343050.00%
TLRY210305P000185002021-03-01 3:45PM EST18.500.030.000.000.00-78050.00%
TLRY210305P000190002021-03-01 3:27PM EST19.000.050.000.000.00-133050.00%
TLRY210305P000195002021-03-01 2:07PM EST19.500.060.000.000.00-93050.00%
TLRY210305P000200002021-03-01 3:52PM EST20.000.080.000.000.00-1,006050.00%
TLRY210305P000205002021-03-01 2:50PM EST20.500.100.000.000.00-46050.00%
TLRY210305P000210002021-03-01 3:46PM EST21.000.150.000.000.00-334050.00%
TLRY210305P000215002021-03-01 3:57PM EST21.500.190.000.000.00-76050.00%
TLRY210305P000220002021-03-01 3:59PM EST22.000.270.000.000.00-1,132050.00%
TLRY210305P000225002021-03-01 3:15PM EST22.500.260.000.000.00-325025.00%
TLRY210305P000230002021-03-01 3:57PM EST23.000.420.000.000.00-1,545025.00%
TLRY210305P000235002021-03-01 3:58PM EST23.500.540.000.000.00-981025.00%
TLRY210305P000240002021-03-01 3:56PM EST24.000.670.000.000.00-730012.50%
TLRY210305P000245002021-03-01 3:59PM EST24.500.840.000.000.00-404012.50%
TLRY210305P000250002021-03-01 3:48PM EST25.001.050.000.000.00-1,39506.25%
TLRY210305P000255002021-03-01 3:59PM EST25.501.300.000.000.00-23200.78%
TLRY210305P000260002021-03-01 3:58PM EST26.001.610.000.000.00-41000.00%
TLRY210305P000265002021-03-01 3:44PM EST26.501.950.000.000.00-16900.00%
TLRY210305P000280002021-03-01 3:50PM EST28.003.050.000.000.00-16300.00%
TLRY210305P000290002021-03-01 12:27PM EST29.003.780.000.000.00-6000.00%
TLRY210305P000300002021-03-01 3:04PM EST30.004.400.000.000.00-4600.00%
TLRY210305P000310002021-03-01 3:31PM EST31.005.670.000.000.00-300.00%
TLRY210305P000320002021-03-01 11:51AM EST32.006.140.000.000.00-200.00%
TLRY210305P000330002021-03-01 3:01PM EST33.007.310.000.000.00-2400.00%
TLRY210305P000340002021-03-01 10:21AM EST34.008.600.000.000.00-1700.00%
TLRY210305P000350002021-03-01 12:11PM EST35.009.250.000.000.00-2300.00%
TLRY210305P000360002021-02-26 3:30PM EST36.0012.550.000.000.00-6800.00%
TLRY210305P000370002021-02-26 3:32PM EST37.0013.650.000.000.00-300.00%
TLRY210305P000380002021-02-26 3:56PM EST38.0013.930.000.000.00-3400.00%
TLRY210305P000390002021-03-01 2:51PM EST39.0013.280.000.000.00-800.00%
TLRY210305P000400002021-03-01 12:28PM EST40.0014.150.000.000.00-2200.00%
TLRY210305P000410002021-02-26 3:57PM EST41.0017.050.000.000.00-1300.00%
TLRY210305P000420002021-03-01 11:28AM EST42.0015.850.000.000.00-500.00%
TLRY210305P000430002021-02-25 3:23PM EST43.0016.840.000.000.00-100.00%
TLRY210305P000440002021-02-26 1:37PM EST44.0019.600.000.000.00-2500.00%
TLRY210305P000450002021-03-01 10:21AM EST45.0019.470.000.000.00-200.00%
TLRY210305P000460002021-02-26 2:43PM EST46.0022.100.000.000.00-1000.00%
TLRY210305P000470002021-02-26 3:33PM EST47.0023.420.000.000.00-100.00%
TLRY210305P000480002021-03-01 1:09PM EST48.0022.230.000.000.00-500.00%
TLRY210305P000490002021-02-23 10:00AM EST49.0026.000.000.000.00-100.00%
TLRY210305P000500002021-02-26 2:49PM EST50.0026.050.000.000.00-10300.00%
TLRY210305P000510002021-03-01 11:53AM EST51.0024.950.000.000.00-100.00%
TLRY210305P000520002021-02-25 3:39PM EST52.0027.750.000.000.00-100.00%
TLRY210305P000530002021-02-24 11:11AM EST53.0025.850.000.000.00-100.00%
TLRY210305P000540002021-03-01 10:37AM EST54.0028.250.000.000.00-800.00%
TLRY210305P000550002021-02-26 1:07PM EST55.0030.770.000.000.00-200.00%
TLRY210305P000560002021-03-01 10:51AM EST56.0030.150.000.000.00-800.00%
TLRY210305P000570002021-02-16 12:08AM EST57.0027.100.000.000.00--00.00%
TLRY210305P000575002021-02-25 10:42AM EST57.5031.600.000.000.00-1100.00%
TLRY210305P000580002021-02-18 10:50AM EST58.0026.550.000.000.00-100.00%
TLRY210305P000590002021-03-01 2:21PM EST59.0033.200.000.000.00-1600.00%
TLRY210305P000600002021-03-01 12:30PM EST60.0034.150.000.000.00-900.00%
TLRY210305P000610002021-02-16 12:08AM EST61.0029.250.000.000.00--00.00%
TLRY210305P000625002021-02-16 12:08AM EST62.5031.650.000.000.00--00.00%
TLRY210305P000635002021-02-25 12:32PM EST63.5038.550.000.000.00-800.00%
TLRY210305P000640002021-03-01 11:08AM EST64.0037.800.000.000.00-600.00%
TLRY210305P000650002021-02-25 12:53PM EST65.0039.820.000.000.00-400.00%
TLRY210305P000670002021-03-01 12:30PM EST67.0041.100.000.000.00-200.00%
TLRY210305P000680002021-02-16 3:41PM EST68.0035.500.000.000.00-1200.00%
TLRY210305P000690002021-02-16 11:27AM EST69.0039.300.000.000.00--00.00%
TLRY210305P000740002021-02-18 9:41AM EST74.0048.400.000.000.00-500.00%
TLRY210305P000760002021-02-25 2:19PM EST76.0050.450.000.000.00--00.00%
TLRY210305P000770002021-02-25 2:19PM EST77.0051.450.000.000.00--00.00%
TLRY210305P000780002021-02-16 3:35PM EST78.0051.800.000.000.00-800.00%
TLRY210305P000850002021-02-18 11:17AM EST85.0053.350.000.000.00-800.00%
TLRY210305P000900002021-02-25 1:12PM EST90.0064.800.000.000.00-300.00%
TLRY210305P000950002021-02-16 3:40PM EST95.0061.400.000.000.00-400.00%
TLRY210305P001000002021-02-25 2:19PM EST100.0074.450.000.000.00-1000.00%