Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
7,25+0,20 (+2,84%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200918C000005002020-07-21 3:10PM EDT0.506.855.757.650.00-100.00%
TLRY200918C000010002020-07-01 10:19AM EDT1.006.256.106.500.00-25375.00%
TLRY200918C000015002020-07-10 11:48AM EDT1.506.454.857.150.00-20448.44%
TLRY200918C000020002020-08-13 10:13AM EDT2.004.504.256.10-0.55-10.89%11617.97%
TLRY200918C000025002020-08-04 9:57AM EDT2.505.103.755.700.00-11544.53%
TLRY200918C000030002020-07-06 12:06PM EDT3.004.313.856.450.00-221446.88%
TLRY200918C000035002020-08-12 12:49PM EDT3.503.253.403.800.00-112145.31%
TLRY200918C000040002020-08-03 3:34PM EDT4.003.262.244.100.00-3118321.48%
TLRY200918C000045002020-08-05 10:28AM EDT4.503.852.132.970.00-139153.13%
TLRY200918C000050002020-08-13 12:34PM EDT5.002.051.922.430.00-16292119.14%
TLRY200918C000055002020-08-11 2:36PM EDT5.501.521.452.040.00-130116.80%
TLRY200918C000060002020-08-14 3:39PM EDT6.001.401.281.42-0.02-1.41%1666,46960.16%
TLRY200918C000075002020-08-14 3:57PM EDT7.500.540.500.550.00-1,06812,89870.70%
TLRY200918C000090002020-08-14 3:58PM EDT9.000.210.190.23+0.01+5.00%31113,31580.08%
TLRY200918C000100002020-08-14 3:49PM EDT10.000.130.110.15+0.01+8.33%48628,29087.11%
TLRY200918C000110002020-08-14 3:35PM EDT11.000.080.080.100.00-10020,41694.53%
TLRY200918C000125002020-08-14 3:18PM EDT12.500.060.050.070.00-1516,466105.47%
TLRY200918C000140002020-08-13 3:59PM EDT14.000.050.030.050.00-5120,906112.50%
TLRY200918C000150002020-08-14 1:30PM EDT15.000.010.010.05-0.02-66.67%2016,442116.41%
TLRY200918C000160002020-08-13 2:10PM EDT16.000.050.010.150.00-12,195146.88%
TLRY200918C000175002020-08-11 3:59PM EDT17.500.020.000.210.00-11,589167.97%
TLRY200918C000190002020-08-05 3:50PM EDT19.000.100.000.060.00-212,306145.31%
TLRY200918C000200002020-08-14 1:30PM EDT20.000.010.010.060.00-255,312154.69%
TLRY200918C000210002020-08-12 9:30AM EDT21.000.010.000.100.00-10169.53%
TLRY200918C000225002020-08-12 1:16PM EDT22.500.010.000.090.00-10175.00%
TLRY200918C000240002020-08-04 2:02PM EDT24.000.100.000.070.00-400176.56%
TLRY200918C000250002020-08-12 3:49PM EDT25.000.020.010.030.00-64,620168.75%
TLRY200918C000260002020-08-05 9:30AM EDT26.000.090.000.150.00-4419207.81%
TLRY200918C000270002020-08-13 12:49PM EDT27.000.050.000.100.00-1492199.22%
TLRY200918C000280002020-07-22 10:53AM EDT28.000.040.000.090.00-20200.78%
TLRY200918C000300002020-08-05 2:17PM EDT30.000.100.000.110.00-47231214.84%
TLRY200918C000350002020-08-07 3:09PM EDT35.000.010.000.100.00-1624229.69%
TLRY200918C000400002020-08-14 10:50AM EDT40.000.010.000.01-0.01-50.00%200187.50%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200918P000005002020-08-13 11:56AM EDT0.500.010.000.050.00-164456.25%
TLRY200918P000010002020-07-27 3:26PM EDT1.000.080.000.050.00-30331.25%
TLRY200918P000015002020-07-27 9:30AM EDT1.500.020.000.050.00-128262.50%
TLRY200918P000020002020-07-02 3:43PM EDT2.000.080.000.040.00-20209.38%
TLRY200918P000025002020-08-14 1:25PM EDT2.500.040.000.05-0.01-20.00%11,200181.25%
TLRY200918P000030002020-08-07 9:42AM EDT3.000.010.001.000.00-1265337.50%
TLRY200918P000035002020-07-29 12:15PM EDT3.500.100.000.130.00-3577153.91%
TLRY200918P000040002020-08-14 2:43PM EDT4.000.030.000.17-0.01-25.00%917,541138.28%
TLRY200918P000045002020-08-14 3:09PM EDT4.500.090.060.09-0.12-57.14%2690111.72%
TLRY200918P000050002020-08-14 2:17PM EDT5.000.130.110.15-0.02-13.33%391,232107.03%
TLRY200918P000055002020-08-14 3:09PM EDT5.500.210.160.26-0.04-16.00%251,868102.34%
TLRY200918P000060002020-08-14 3:48PM EDT6.000.360.330.39-0.07-16.28%5819,795103.52%
TLRY200918P000075002020-08-14 3:56PM EDT7.501.151.101.23-0.12-9.45%1812,503114.26%
TLRY200918P000090002020-08-14 3:34PM EDT9.002.272.112.49-0.32-12.36%131,675124.02%
TLRY200918P000100002020-08-13 11:32AM EDT10.003.403.003.500.00-400141.99%
TLRY200918P000110002020-08-14 11:06AM EDT11.004.243.704.35-0.38-8.23%101,214129.69%
TLRY200918P000125002020-07-29 11:01AM EDT12.505.975.405.900.00-1706172.66%
TLRY200918P000140002020-08-14 11:29AM EDT14.007.305.608.80+0.85+13.18%241,301200.39%
TLRY200918P000150002020-08-13 11:50AM EDT15.008.206.5510.000.00-102,393223.44%
TLRY200918P000160002020-08-12 2:02PM EDT16.009.907.5510.750.00-1080215.63%
TLRY200918P000175002020-08-14 12:35PM EDT17.5010.339.0512.65-0.07-0.67%40165260.55%
TLRY200918P000190002020-08-14 11:59AM EDT19.0012.7010.6514.10+0.45+3.67%80244277.54%
TLRY200918P000200002020-08-04 10:14AM EDT20.0013.3912.0514.950.00-1508303.13%
TLRY200918P000210002020-08-04 10:14AM EDT21.0014.0012.5515.800.00-20262.89%
TLRY200918P000225002020-08-14 1:27PM EDT22.5015.1714.1016.30-0.74-4.65%2206360.94%
TLRY200918P000240002020-07-17 3:38PM EDT24.0017.7015.6019.050.00-1069306.84%
TLRY200918P000250002020-08-13 11:15AM EDT25.0018.6217.7019.100.00-40223324.22%
TLRY200918P000260002020-07-09 8:19PM EDT26.0019.0019.6019.750.00--1367.97%
TLRY200918P000270002020-08-04 10:16AM EDT27.0020.0518.6522.100.00-2923332.03%
TLRY200918P000280002020-07-28 9:30AM EDT28.0021.4719.6522.850.00-36317.58%
TLRY200918P000300002020-08-13 11:50AM EDT30.0023.4521.7024.550.00-1097305.47%
TLRY200918P000350002020-08-10 12:08PM EDT35.0028.4326.7030.000.00-120365.23%
TLRY200918P000400002020-08-13 10:28AM EDT40.0033.3532.0035.200.00-5157420.31%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità