Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,76-0,01 (-0,05%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210618C000010002021-03-19 9:44AM EDT1.0024.3018.5519.100.00-14365.63%
TLRY210618C000020002021-02-12 12:33PM EDT2.0031.9024.9027.900.00-400.00%
TLRY210618C000030002021-02-22 3:39PM EDT3.0024.3818.5520.650.00-10621,051.56%
TLRY210618C000040002021-02-19 10:41AM EDT4.0023.9519.9022.900.00-240.00%
TLRY210618C000050002021-04-06 3:15PM EDT5.0015.9814.5515.100.00-368162.50%
TLRY210618C000060002021-03-22 12:29PM EDT6.0018.3013.5514.000.00-11,784115.63%
TLRY210618C000070002021-04-08 9:57AM EDT7.0012.7512.6013.000.00-1824114.84%
TLRY210618C000080002021-04-06 11:55AM EDT8.0013.6711.6511.950.00-11,099101.56%
TLRY210618C000090002021-04-08 10:28AM EDT9.0010.3010.7510.950.00-1310102.34%
TLRY210618C000100002021-04-09 3:12PM EDT10.009.869.7510.00-0.24-2.38%486394.53%
TLRY210618C000110002021-04-05 10:50AM EDT11.0011.408.859.150.00-552098.05%
TLRY210618C000120002021-04-07 2:36PM EDT12.008.208.008.250.00-487696.48%
TLRY210618C000130002021-04-09 2:04PM EDT13.007.357.207.45-0.65-8.13%450497.07%
TLRY210618C000140002021-04-09 10:06AM EDT14.006.556.456.70+0.05+0.77%243797.36%
TLRY210618C000150002021-04-09 11:27AM EDT15.006.405.756.05+0.60+10.34%62,95698.34%
TLRY210618C000160002021-04-09 1:25PM EDT16.005.405.155.35-0.05-0.92%551,61197.95%
TLRY210618C000170002021-04-09 3:02PM EDT17.004.664.604.80-0.09-1.89%51,62799.07%
TLRY210618C000180002021-04-09 3:48PM EDT18.004.304.154.35+0.10+2.38%36860101.51%
TLRY210618C000190002021-04-09 3:16PM EDT19.003.843.653.95+0.09+2.40%2191,334102.15%
TLRY210618C000200002021-04-09 3:56PM EDT20.003.503.453.50+0.05+1.45%3707,198105.13%
TLRY210618C000210002021-04-09 1:18PM EDT21.003.203.053.25+0.07+2.24%2062,366106.69%
TLRY210618C000220002021-04-09 3:55PM EDT22.002.862.802.92+0.01+0.35%641,744108.15%
TLRY210618C000230002021-04-09 3:44PM EDT23.002.622.532.68-0.08-2.96%261,742109.62%
TLRY210618C000240002021-04-09 3:06PM EDT24.002.422.392.47+0.02+0.83%712,209112.50%
TLRY210618C000250002021-04-09 3:51PM EDT25.002.292.212.36+0.09+4.09%3836,343115.58%
TLRY210618C000260002021-04-09 2:24PM EDT26.002.041.962.120.00-31,205114.94%
TLRY210618C000270002021-04-09 3:59PM EDT27.001.951.902.03+0.02+1.04%121,009118.85%
TLRY210618C000280002021-04-09 3:57PM EDT28.001.771.771.91+0.01+0.57%361,310120.75%
TLRY210618C000290002021-04-09 3:12PM EDT29.001.641.541.72-0.06-3.53%6619119.43%
TLRY210618C000300002021-04-09 3:52PM EDT30.001.561.501.60+0.01+0.65%2446,921121.83%
TLRY210618C000310002021-04-08 11:29AM EDT31.001.471.341.510.00-1499122.31%
TLRY210618C000320002021-04-09 11:17AM EDT32.001.491.291.42+0.12+8.76%441,651124.32%
TLRY210618C000330002021-04-09 12:18PM EDT33.001.261.181.34-0.04-3.08%31,656125.10%
TLRY210618C000340002021-04-09 11:20AM EDT34.001.291.101.32+0.03+2.38%2370127.25%
TLRY210618C000350002021-04-09 3:44PM EDT35.001.141.111.20-0.02-1.72%645,814129.00%
TLRY210618C000360002021-04-08 10:57AM EDT36.000.961.001.18-0.06-5.88%2581130.08%
TLRY210618C000370002021-04-09 12:59PM EDT37.001.110.941.12+0.11+11.00%3304131.15%
TLRY210618C000380002021-04-09 3:02PM EDT38.000.950.931.020.00-38420132.13%
TLRY210618C000390002021-04-09 3:54PM EDT39.000.920.860.96-0.08-8.00%51421132.52%
TLRY210618C000400002021-04-09 2:35PM EDT40.000.890.850.90+0.03+3.49%376,820134.08%
TLRY210618C000410002021-04-09 2:53PM EDT41.000.850.800.89-0.07-7.61%3607135.60%
TLRY210618C000420002021-04-09 1:16PM EDT42.000.880.740.86+0.11+14.29%521,122136.33%
TLRY210618C000430002021-04-09 11:22AM EDT43.000.830.700.84+0.06+7.79%51,468137.60%
TLRY210618C000440002021-04-07 12:50PM EDT44.000.810.660.790.00-1156137.99%
TLRY210618C000450002021-04-09 11:22AM EDT45.000.700.630.73+0.05+7.69%2015,851138.18%
TLRY210618C000460002021-04-09 10:46AM EDT46.000.660.590.73-0.09-12.00%1165139.55%
TLRY210618C000470002021-04-08 10:02AM EDT47.000.600.590.710.00-5372141.41%
TLRY210618C000480002021-04-08 10:17AM EDT48.000.580.570.680.00-1290142.29%
TLRY210618C000490002021-04-07 11:33AM EDT49.000.650.520.650.00-259142.19%
TLRY210618C000500002021-04-09 1:25PM EDT50.000.600.490.58+0.04+7.14%296,847141.41%
TLRY210618C000550002021-04-09 1:37PM EDT55.000.450.400.53-0.05-10.00%201,422146.68%
TLRY210618C000600002021-04-09 2:41PM EDT60.000.400.370.44+0.03+8.11%232,956150.98%
TLRY210618C000650002021-04-09 2:41PM EDT65.000.390.280.39+0.02+5.41%194,439153.03%
TLRY210618C000700002021-04-07 3:53PM EDT70.000.380.300.340.00-1141,645158.59%
TLRY210618C000750002021-04-09 12:33PM EDT75.000.300.240.30-0.03-9.09%1543159.96%
TLRY210618C000800002021-04-08 10:31AM EDT80.000.260.200.280.00-14,596162.50%
TLRY210618C000850002021-04-08 12:25PM EDT85.000.210.220.250.00-10221167.19%
TLRY210618C000900002021-04-07 12:38PM EDT90.000.170.160.23-0.08-32.00%10243167.19%
TLRY210618C000950002021-04-06 2:25PM EDT95.000.260.160.210.00-51,125170.31%
TLRY210618C001000002021-04-09 2:12PM EDT100.000.170.150.19-0.01-5.56%1413,106172.27%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210618P000010002021-03-25 2:33PM EDT1.000.010.000.030.00-10544293.75%
TLRY210618P000020002021-03-19 3:18PM EDT2.000.040.010.040.00-100814234.38%
TLRY210618P000030002021-03-12 11:22AM EDT3.000.030.010.040.00-2321192.19%
TLRY210618P000040002021-03-11 3:14PM EDT4.000.120.020.050.00-1121170.31%
TLRY210618P000050002021-04-07 1:45PM EDT5.000.070.010.060.00-52,891146.88%
TLRY210618P000060002021-04-07 10:55AM EDT6.000.150.030.070.00-51,908135.94%
TLRY210618P000070002021-04-09 3:11PM EDT7.000.010.000.08-0.12-92.31%7864114.84%
TLRY210618P000080002021-04-08 1:46PM EDT8.000.040.050.110.00-1920113.67%
TLRY210618P000090002021-04-09 3:45PM EDT9.000.110.070.14-0.01-8.33%101990105.47%
TLRY210618P000100002021-04-09 11:11AM EDT10.000.180.150.21+0.03+20.00%31,420103.91%
TLRY210618P000110002021-04-09 10:37AM EDT11.000.240.250.26-0.02-7.69%51,65599.61%
TLRY210618P000120002021-04-09 3:45PM EDT12.000.400.360.460.00-563,11499.80%
TLRY210618P000130002021-04-07 3:11PM EDT13.000.580.550.64-0.02-3.33%12,04498.93%
TLRY210618P000140002021-04-09 1:26PM EDT14.000.820.810.87-0.02-2.38%981,68998.63%
TLRY210618P000150002021-04-09 3:44PM EDT15.001.181.161.21+0.01+0.85%384,127100.24%
TLRY210618P000160002021-04-09 12:55PM EDT16.001.471.541.66-0.15-9.26%521,696102.05%
TLRY210618P000170002021-04-09 11:46AM EDT17.001.852.002.11-0.16-7.96%11,045103.03%
TLRY210618P000180002021-04-09 1:10PM EDT18.002.502.532.66-0.04-1.57%163,837104.88%
TLRY210618P000190002021-04-08 2:02PM EDT19.003.103.053.200.00-13474104.79%
TLRY210618P000200002021-04-09 2:25PM EDT20.003.763.703.85+0.01+0.27%363,729106.93%
TLRY210618P000210002021-04-08 11:38AM EDT21.004.394.354.550.00-24582108.50%
TLRY210618P000220002021-04-09 3:02PM EDT22.005.155.105.300.00-15535111.08%
TLRY210618P000230002021-04-09 3:01PM EDT23.005.965.856.05+0.01+0.17%2814112.70%
TLRY210618P000240002021-04-08 1:28PM EDT24.006.706.656.850.00-3463114.89%
TLRY210618P000250002021-04-09 1:45PM EDT25.007.507.457.65-0.01-0.13%54,044116.31%
TLRY210618P000260002021-04-09 11:45AM EDT26.007.958.258.45-0.38-4.56%3296117.09%
TLRY210618P000270002021-04-08 11:09AM EDT27.009.259.159.300.00-2410119.53%
TLRY210618P000280002021-04-08 2:56PM EDT28.0010.109.9010.200.00-5344119.82%
TLRY210618P000290002021-04-09 12:07PM EDT29.0010.5710.9011.05-0.21-1.95%1131122.85%
TLRY210618P000300002021-04-09 12:07PM EDT30.0011.4711.7512.00-0.38-3.21%93,292124.66%
TLRY210618P000310002021-03-30 3:54PM EDT31.0011.7712.6512.850.00-6126125.24%
TLRY210618P000320002021-04-05 12:08PM EDT32.0012.2813.5013.800.00-1079126.27%
TLRY210618P000330002021-04-05 12:56PM EDT33.0013.3514.5014.700.00-1147128.76%
TLRY210618P000340002021-04-09 2:17PM EDT34.0015.5915.3515.80-0.41-2.56%2052131.89%
TLRY210618P000350002021-04-09 3:09PM EDT35.0016.4416.2016.70-0.04-0.24%10889131.10%
TLRY210618P000360002021-03-08 1:45PM EDT36.0017.5217.2017.850.00-5481137.60%
TLRY210618P000370002021-04-07 3:31PM EDT37.0018.4518.1018.650.00-2061135.35%
TLRY210618P000380002021-04-09 1:55PM EDT38.0019.2019.1519.40+1.01+5.55%30201134.67%
TLRY210618P000390002021-04-06 1:10PM EDT39.0019.3520.0020.350.00-5275133.69%
TLRY210618P000400002021-04-09 2:17PM EDT40.0021.1721.0021.30+0.20+0.95%241,102135.64%
TLRY210618P000410002021-03-09 2:19PM EDT41.0020.9722.0022.250.00-2149137.40%
TLRY210618P000420002021-03-18 12:02PM EDT42.0022.8422.9023.20+1.74+8.25%1243136.82%
TLRY210618P000430002021-03-26 11:04AM EDT43.0022.7023.8524.200.00-1310138.38%
TLRY210618P000440002021-03-10 1:35PM EDT44.0024.3324.9025.150.00-2156140.92%
TLRY210618P000450002021-04-09 1:56PM EDT45.0025.8125.8026.10+1.66+6.87%30367139.75%
TLRY210618P000460002021-04-08 1:10PM EDT46.0026.8126.7527.100.00-542140.92%
TLRY210618P000470002021-04-07 10:55AM EDT47.0027.7527.8028.050.00-2342143.26%
TLRY210618P000480002021-03-29 3:31PM EDT48.0027.6528.7529.050.00-112144.24%
TLRY210618P000490002021-03-22 3:20PM EDT49.0028.1329.6530.000.00-1225142.29%
TLRY210618P000500002021-04-06 3:35PM EDT50.0029.6530.6531.000.00-1115144.43%
TLRY210618P000550002021-04-08 12:07PM EDT55.0035.6035.5535.950.00-21,077149.71%
TLRY210618P000600002021-04-07 2:21PM EDT60.0040.6440.5540.850.00-1264154.98%
TLRY210618P000650002021-03-31 12:41PM EDT65.0043.2645.4045.750.00-302,778153.13%
TLRY210618P000700002021-03-08 12:00PM EDT70.0049.0950.4550.750.00-2178162.11%
TLRY210618P000800002021-03-05 12:24PM EDT80.0062.4557.9058.500.00-21230.00%
TLRY210618P000850002021-03-05 12:27PM EDT85.0067.7062.9063.500.00-31400.00%
TLRY210618P000900002021-03-05 12:27PM EDT90.0072.7067.8568.450.00-580.00%
TLRY210618P000950002021-03-24 12:49PM EDT95.0073.3075.2075.650.00-1540170.51%
TLRY210618P001000002021-03-04 12:39PM EDT100.0078.5077.7578.350.00-18300.00%