TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191122C000175002019-11-12 11:45AM EST17.503.750.000.000.00-200.00%
TLRY191122C000180002019-11-15 1:33PM EST18.001.820.000.000.00-1700.00%
TLRY191122C000185002019-11-15 10:26AM EST18.501.500.000.000.00-4900.00%
TLRY191122C000190002019-11-15 3:54PM EST19.001.140.000.000.00-7400.00%
TLRY191122C000195002019-11-15 3:59PM EST19.500.820.000.000.00-8700.00%
TLRY191122C000200002019-11-15 3:59PM EST20.000.540.000.000.00-45201.56%
TLRY191122C000205002019-11-15 3:57PM EST20.500.380.000.000.00-22506.25%
TLRY191122C000210002019-11-15 3:52PM EST21.000.280.000.000.00-232012.50%
TLRY191122C000215002019-11-15 3:58PM EST21.500.180.000.000.00-39025.00%
TLRY191122C000220002019-11-15 3:40PM EST22.000.140.000.000.00-402025.00%
TLRY191122C000225002019-11-15 11:23AM EST22.500.090.000.000.00-54025.00%
TLRY191122C000230002019-11-15 3:58PM EST23.000.070.000.000.00-113025.00%
TLRY191122C000235002019-11-15 2:01PM EST23.500.050.000.000.00-15050.00%
TLRY191122C000240002019-11-15 2:46PM EST24.000.050.000.000.00-66050.00%
TLRY191122C000245002019-11-15 1:57PM EST24.500.040.000.000.00-2050.00%
TLRY191122C000250002019-11-15 2:27PM EST25.000.030.000.000.00-14050.00%
TLRY191122C000255002019-11-15 12:56PM EST25.500.030.000.000.00-25050.00%
TLRY191122C000260002019-11-15 3:55PM EST26.000.030.000.000.00-16050.00%
TLRY191122C000265002019-11-15 9:30AM EST26.500.010.000.000.00-20050.00%
TLRY191122C000270002019-11-14 11:14AM EST27.000.010.000.000.00-4050.00%
TLRY191122C000275002019-11-13 1:55PM EST27.500.050.000.000.00-7050.00%
TLRY191122C000280002019-11-13 1:51PM EST28.000.030.000.000.00-16050.00%
TLRY191122C000285002019-11-13 12:24PM EST28.500.050.000.000.00-71050.00%
TLRY191122C000290002019-11-15 10:09AM EST29.000.020.000.000.00-22050.00%
TLRY191122C000295002019-11-11 3:29PM EST29.500.230.000.000.00-2050.00%
TLRY191122C000300002019-11-15 10:23AM EST30.000.010.000.000.00-9050.00%
TLRY191122C000305002019-11-12 11:51AM EST30.500.110.000.000.00-1050.00%
TLRY191122C000310002019-11-13 10:35AM EST31.000.010.000.000.00-3050.00%
TLRY191122C000320002019-11-18 12:06AM EST32.000.14-0.000.00--050.00%
TLRY191122C000330002019-11-18 12:06AM EST33.000.08-0.000.00--050.00%
TLRY191122C000340002019-11-18 12:06AM EST34.000.09-0.000.00--050.00%
TLRY191122C000350002019-11-12 3:26PM EST35.000.090.000.000.00-2050.00%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191122P000150002019-11-15 9:55AM EST15.000.010.000.000.00-62050.00%
TLRY191122P000160002019-11-15 11:45AM EST16.000.030.000.000.00-5050.00%
TLRY191122P000165002019-11-14 11:32AM EST16.500.100.000.000.00-3050.00%
TLRY191122P000170002019-11-18 12:07AM EST17.000.090.000.000.00--025.00%
TLRY191122P000175002019-11-15 3:59PM EST17.500.130.000.000.00-372025.00%
TLRY191122P000180002019-11-15 2:13PM EST18.000.190.000.000.00-65025.00%
TLRY191122P000185002019-11-15 3:46PM EST18.500.270.000.000.00-490025.00%
TLRY191122P000190002019-11-15 3:59PM EST19.000.410.000.000.00-424012.50%
TLRY191122P000195002019-11-15 3:57PM EST19.500.620.000.000.00-27006.25%
TLRY191122P000200002019-11-15 3:59PM EST20.000.830.000.000.00-18600.00%
TLRY191122P000205002019-11-15 3:40PM EST20.501.160.000.000.00-4800.00%
TLRY191122P000210002019-11-15 2:52PM EST21.001.540.000.000.00-16500.00%
TLRY191122P000215002019-11-15 12:46PM EST21.502.030.000.000.00-2700.00%
TLRY191122P000220002019-11-15 11:35AM EST22.002.460.000.000.00-1300.00%
TLRY191122P000225002019-11-15 12:17PM EST22.502.970.000.000.00-600.00%
TLRY191122P000230002019-11-15 12:47PM EST23.003.380.000.000.00-1000.00%
TLRY191122P000235002019-11-13 3:58PM EST23.502.950.000.000.00-300.00%
TLRY191122P000240002019-11-15 3:50PM EST24.004.250.000.000.00-2000.00%
TLRY191122P000245002019-11-14 1:39PM EST24.504.700.000.000.00-1400.00%
TLRY191122P000250002019-11-15 2:07PM EST25.005.440.000.000.00-2300.00%
TLRY191122P000255002019-11-15 12:48PM EST25.505.800.000.000.00-1400.00%
TLRY191122P000260002019-11-15 3:39PM EST26.006.250.000.000.00-3800.00%
TLRY191122P000265002019-11-15 1:05PM EST26.506.850.000.000.00-2000.00%
TLRY191122P000270002019-11-08 11:03AM EST27.004.870.000.000.00-100.00%
TLRY191122P000275002019-11-14 1:28PM EST27.507.900.000.000.00-1000.00%
TLRY191122P000280002019-11-11 10:13AM EST28.006.600.000.000.00-400.00%
TLRY191122P000285002019-11-14 11:06AM EST28.508.920.000.000.00-100.00%
TLRY191122P000295002019-11-08 10:34AM EST29.507.130.000.000.00-500.00%
TLRY191122P000300002019-11-15 2:07PM EST30.0010.370.000.000.00-200.00%
TLRY191122P000305002019-11-18 12:07AM EST30.5010.770.000.000.00---0.00%
TLRY191122P000310002019-11-06 2:56PM EST31.009.620.000.000.00-100.00%
TLRY191122P000350002019-11-18 12:07AM EST35.0014.850.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità