Opzioni d'acquistoper25 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200925C00000500 | 2020-08-28 10:03AM EDT | 0.50 | 6.00 | 3.50 | 6.15 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY200925C00003000 | 2020-09-11 12:51PM EDT | 3.00 | 2.50 | 1.00 | 3.40 | 0.00 | - | 1 | 2 | 967.19% |
| TLRY200925C00003500 | 2020-09-15 2:41PM EDT | 3.50 | 2.00 | 1.19 | 2.84 | 0.00 | - | 4 | 10 | 321.88% |
| TLRY200925C00004000 | 2020-09-17 9:53AM EDT | 4.00 | 1.50 | 0.91 | 2.40 | 0.00 | - | 1 | 2 | 321.09% |
| TLRY200925C00004500 | 2020-09-18 3:07PM EDT | 4.50 | 0.82 | 0.33 | 1.60 | -0.70 | -46.05% | 48 | 2 | 153.91% |
| TLRY200925C00005000 | 2020-09-18 3:41PM EDT | 5.00 | 0.42 | 0.41 | 0.50 | -0.15 | -26.32% | 344 | 147 | 87.50% |
| TLRY200925C00005500 | 2020-09-18 3:57PM EDT | 5.50 | 0.18 | 0.19 | 0.21 | -0.12 | -40.00% | 889 | 975 | 91.41% |
| TLRY200925C00006000 | 2020-09-18 3:49PM EDT | 6.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 2,584 | 0 | 98.44% |
| TLRY200925C00006500 | 2020-09-18 3:57PM EDT | 6.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 722 | 0 | 109.38% |
| TLRY200925C00007000 | 2020-09-18 1:11PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 363 | 0 | 132.81% |
| TLRY200925C00007500 | 2020-09-18 3:05PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 743 | 146.88% |
| TLRY200925C00008000 | 2020-09-17 3:21PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 41 | 588 | 160.94% |
| TLRY200925C00008500 | 2020-09-17 3:42PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 284 | 193.75% |
| TLRY200925C00009000 | 2020-09-18 3:56PM EDT | 9.00 | 0.02 | 0.02 | 0.13 | -0.01 | -33.33% | 37 | 259 | 254.69% |
| TLRY200925C00009500 | 2020-09-14 1:08PM EDT | 9.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | 10 | 95 | 482.81% |
| TLRY200925C00010000 | 2020-09-17 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 426 | 187.50% |
| TLRY200925C00010500 | 2020-08-25 10:45AM EDT | 10.50 | 0.02 | 0.00 | 4.25 | 0.00 | - | 2 | 3 | 1,095.31% |
| TLRY200925C00011000 | 2020-09-08 10:16AM EDT | 11.00 | 0.06 | 0.00 | 4.55 | 0.00 | - | 2 | 13 | 1,168.75% |
| TLRY200925C00012000 | 2020-08-12 3:24PM EDT | 12.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 10 | 11 | 789.06% |
| TLRY200925C00012500 | 2020-08-27 10:41AM EDT | 12.50 | 0.06 | 0.00 | 4.50 | 0.00 | - | 18 | 36 | 1,211.72% |
| TLRY200925C00015000 | 2020-08-24 10:16AM EDT | 15.00 | 0.02 | 0.00 | 4.45 | 0.00 | - | 13 | 16 | 1,273.44% |
Opzioni Putper25 settembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200925P00004000 | 2020-09-18 3:54PM EDT | 4.00 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 45 | 230 | 176.56% |
| TLRY200925P00004500 | 2020-09-18 3:58PM EDT | 4.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 923 | 0 | 107.81% |
| TLRY200925P00005000 | 2020-09-18 3:38PM EDT | 5.00 | 0.17 | 0.12 | 0.18 | +0.03 | +21.43% | 290 | 0 | 101.56% |
| TLRY200925P00005500 | 2020-09-18 3:58PM EDT | 5.50 | 0.42 | 0.37 | 0.45 | +0.13 | +44.83% | 1,256 | 2,805 | 108.20% |
| TLRY200925P00006000 | 2020-09-18 3:57PM EDT | 6.00 | 0.82 | 0.71 | 0.85 | +0.05 | +6.49% | 115 | 0 | 114.06% |
| TLRY200925P00006500 | 2020-09-18 3:32PM EDT | 6.50 | 1.30 | 1.02 | 1.69 | +0.15 | +13.04% | 100 | 142 | 186.72% |
| TLRY200925P00007000 | 2020-09-16 12:34PM EDT | 7.00 | 1.71 | 1.37 | 3.45 | +0.28 | +19.58% | 50 | 256 | 428.13% |
| TLRY200925P00007500 | 2020-09-18 3:05PM EDT | 7.50 | 2.24 | 1.93 | 2.55 | +0.29 | +14.87% | 5 | 74 | 192.19% |
| TLRY200925P00008000 | 2020-09-11 10:27AM EDT | 8.00 | 2.52 | 1.74 | 3.50 | 0.00 | - | 10 | 12 | 528.13% |
| TLRY200925P00008500 | 2020-09-18 1:29PM EDT | 8.50 | 3.29 | 2.10 | 5.10 | +0.45 | +15.85% | 11 | 10 | 412.50% |
| TLRY200925P00009000 | 2020-09-10 1:59PM EDT | 9.00 | 3.15 | 2.76 | 4.60 | 0.00 | - | 3 | 4 | 196.88% |
| TLRY200925P00009500 | 2020-09-04 3:21PM EDT | 9.50 | 3.88 | 3.80 | 5.95 | 0.00 | - | 2 | 7 | 564.45% |
| TLRY200925P00010000 | 2020-09-15 11:08AM EDT | 10.00 | 4.86 | 2.59 | 6.70 | +0.20 | +4.29% | 1 | 1 | 1,043.75% |
| TLRY200925P00011000 | 2020-08-17 12:12AM EDT | 11.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200925P00012000 | 2020-08-24 12:01AM EDT | 12.00 | 5.50 | 5.00 | 7.80 | 0.00 | - | - | 0 | 813.28% |
| TLRY200925P00012500 | 2020-08-17 12:12AM EDT | 12.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200925P00013000 | 2020-09-17 2:24PM EDT | 13.00 | 7.60 | 6.05 | 8.75 | -0.32 | -4.04% | 15 | 15 | 828.13% |
| TLRY200925P00013500 | 2020-08-17 12:12AM EDT | 13.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY200925P00015000 | 2020-09-15 9:37AM EDT | 15.00 | 9.65 | 8.40 | 10.65 | 0.00 | - | 3 | 4 | 849.22% |
© 2020 Verizon Media. Tutti i diritti riservati.
