TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191122C00017500 | 2019-11-12 11:45AM EST | 17.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191122C00018000 | 2019-11-15 1:33PM EST | 18.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLRY191122C00018500 | 2019-11-15 10:26AM EST | 18.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TLRY191122C00019000 | 2019-11-15 3:54PM EST | 19.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TLRY191122C00019500 | 2019-11-15 3:59PM EST | 19.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TLRY191122C00020000 | 2019-11-15 3:59PM EST | 20.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 1.56% |
| TLRY191122C00020500 | 2019-11-15 3:57PM EST | 20.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| TLRY191122C00021000 | 2019-11-15 3:52PM EST | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| TLRY191122C00021500 | 2019-11-15 3:58PM EST | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TLRY191122C00022000 | 2019-11-15 3:40PM EST | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| TLRY191122C00022500 | 2019-11-15 11:23AM EST | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| TLRY191122C00023000 | 2019-11-15 3:58PM EST | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TLRY191122C00023500 | 2019-11-15 2:01PM EST | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLRY191122C00024000 | 2019-11-15 2:46PM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| TLRY191122C00024500 | 2019-11-15 1:57PM EST | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY191122C00025000 | 2019-11-15 2:27PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TLRY191122C00025500 | 2019-11-15 12:56PM EST | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TLRY191122C00026000 | 2019-11-15 3:55PM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLRY191122C00026500 | 2019-11-15 9:30AM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLRY191122C00027000 | 2019-11-14 11:14AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLRY191122C00027500 | 2019-11-13 1:55PM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY191122C00028000 | 2019-11-13 1:51PM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLRY191122C00028500 | 2019-11-13 12:24PM EST | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TLRY191122C00029000 | 2019-11-15 10:09AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TLRY191122C00029500 | 2019-11-11 3:29PM EST | 29.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY191122C00030000 | 2019-11-15 10:23AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLRY191122C00030500 | 2019-11-12 11:51AM EST | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191122C00031000 | 2019-11-13 10:35AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY191122C00032000 | 2019-11-18 12:06AM EST | 32.00 | 0.14 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191122C00033000 | 2019-11-18 12:06AM EST | 33.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191122C00034000 | 2019-11-18 12:06AM EST | 34.00 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191122C00035000 | 2019-11-12 3:26PM EST | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper22 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191122P00015000 | 2019-11-15 9:55AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TLRY191122P00016000 | 2019-11-15 11:45AM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLRY191122P00016500 | 2019-11-14 11:32AM EST | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY191122P00017000 | 2019-11-18 12:07AM EST | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLRY191122P00017500 | 2019-11-15 3:59PM EST | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| TLRY191122P00018000 | 2019-11-15 2:13PM EST | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TLRY191122P00018500 | 2019-11-15 3:46PM EST | 18.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 25.00% |
| TLRY191122P00019000 | 2019-11-15 3:59PM EST | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| TLRY191122P00019500 | 2019-11-15 3:57PM EST | 19.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| TLRY191122P00020000 | 2019-11-15 3:59PM EST | 20.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TLRY191122P00020500 | 2019-11-15 3:40PM EST | 20.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TLRY191122P00021000 | 2019-11-15 2:52PM EST | 21.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TLRY191122P00021500 | 2019-11-15 12:46PM EST | 21.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLRY191122P00022000 | 2019-11-15 11:35AM EST | 22.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLRY191122P00022500 | 2019-11-15 12:17PM EST | 22.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLRY191122P00023000 | 2019-11-15 12:47PM EST | 23.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY191122P00023500 | 2019-11-13 3:58PM EST | 23.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY191122P00024000 | 2019-11-15 3:50PM EST | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLRY191122P00024500 | 2019-11-14 1:39PM EST | 24.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY191122P00025000 | 2019-11-15 2:07PM EST | 25.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLRY191122P00025500 | 2019-11-15 12:48PM EST | 25.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY191122P00026000 | 2019-11-15 3:39PM EST | 26.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TLRY191122P00026500 | 2019-11-15 1:05PM EST | 26.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLRY191122P00027000 | 2019-11-08 11:03AM EST | 27.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191122P00027500 | 2019-11-14 1:28PM EST | 27.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY191122P00028000 | 2019-11-11 10:13AM EST | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLRY191122P00028500 | 2019-11-14 11:06AM EST | 28.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191122P00029500 | 2019-11-08 10:34AM EST | 29.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY191122P00030000 | 2019-11-15 2:07PM EST | 30.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191122P00030500 | 2019-11-18 12:07AM EST | 30.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLRY191122P00031000 | 2019-11-06 2:56PM EST | 31.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191122P00035000 | 2019-11-18 12:07AM EST | 35.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |