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'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210917C000030002021-03-31 10:41AM EDT3.0020.6516.4517.200.00-13145.31%
TLRY210917C000050002021-04-08 10:02AM EDT5.0014.4013.7516.050.00-1617122.27%
TLRY210917C000060002021-03-05 12:44PM EDT6.0013.7015.7016.750.00-10276.37%
TLRY210917C000070002021-03-31 1:11PM EDT7.0015.8012.6013.250.00-1897.27%
TLRY210917C000080002021-04-07 1:20PM EDT8.0012.0711.6012.200.00-91583.01%
TLRY210917C000090002021-03-29 2:09PM EDT9.0013.0510.8511.250.00-12086.52%
TLRY210917C000100002021-04-08 1:43PM EDT10.0010.2210.0510.450.00-218188.77%
TLRY210917C000110002021-04-01 9:30AM EDT11.0013.429.309.600.00-22087.99%
TLRY210917C000120002021-04-09 11:49AM EDT12.009.158.608.90+0.30+3.39%115889.40%
TLRY210917C000130002021-04-08 9:58AM EDT13.008.087.958.350.00-19692.04%
TLRY210917C000140002021-04-05 9:43AM EDT14.009.907.357.650.00-127191.36%
TLRY210917C000150002021-04-09 10:24AM EDT15.006.956.707.60-0.05-0.71%924897.31%
TLRY210917C000160002021-04-09 1:54PM EDT16.006.706.256.75+0.20+3.08%98794.26%
TLRY210917C000170002021-04-08 2:08PM EDT17.006.355.806.350.00-178195.75%
TLRY210917C000180002021-04-09 2:25PM EDT18.005.675.455.90+0.25+4.61%1735196.83%
TLRY210917C000190002021-04-09 1:32PM EDT19.005.455.055.50+0.10+1.87%1937297.09%
TLRY210917C000200002021-04-09 3:34PM EDT20.005.154.905.15+0.10+1.98%351,23299.76%
TLRY210917C000210002021-04-09 2:07PM EDT21.004.704.605.10+0.05+1.08%14308103.20%
TLRY210917C000220002021-04-09 3:00PM EDT22.004.454.154.650.00-20273100.68%
TLRY210917C000230002021-04-09 12:35PM EDT23.004.553.954.45+0.15+3.41%22478102.59%
TLRY210917C000240002021-04-08 3:00PM EDT24.003.953.604.300.00-9168103.08%
TLRY210917C000250002021-04-09 3:46PM EDT25.003.853.603.95+0.10+2.67%481,131104.64%
TLRY210917C000260002021-04-09 3:12PM EDT26.003.553.303.75+0.05+1.43%3856104.40%
TLRY210917C000270002021-04-08 12:52PM EDT27.003.553.303.60+0.05+1.43%11,496107.20%
TLRY210917C000280002021-04-07 12:16PM EDT28.003.402.943.550.00-18193107.23%
TLRY210917C000290002021-04-09 2:37PM EDT29.003.152.853.50-0.01-0.32%2132109.60%
TLRY210917C000300002021-04-09 3:34PM EDT30.002.922.803.10+0.02+0.69%671,323108.72%
TLRY210917C000310002021-04-09 1:02PM EDT31.002.902.592.97+0.08+2.84%187108.69%
TLRY210917C000320002021-04-09 3:46PM EDT32.002.852.452.86+0.17+6.34%2762109.33%
TLRY210917C000330002021-04-09 3:50PM EDT33.002.492.262.73-0.10-3.86%1909109.03%
TLRY210917C000340002021-04-09 3:32PM EDT34.002.472.422.76-0.06-2.37%639113.82%
TLRY210917C000350002021-04-09 2:56PM EDT35.002.342.092.49-0.16-6.40%51,752110.33%
TLRY210917C000360002021-04-09 3:50PM EDT36.002.402.232.50-0.05-2.04%1265114.45%
TLRY210917C000370002021-04-07 2:22PM EDT37.002.501.912.740.00-30102116.11%
TLRY210917C000380002021-04-09 2:25PM EDT38.002.131.882.63-0.56-20.82%1163116.99%
TLRY210917C000390002021-04-01 11:17AM EDT39.002.281.782.44-1.02-30.91%147116.16%
TLRY210917C000400002021-04-09 3:59PM EDT40.002.031.902.16+0.03+1.50%4110,216116.55%
TLRY210917C000410002021-04-06 10:08AM EDT41.002.401.692.090.00-134115.53%
TLRY210917C000420002021-04-08 12:04PM EDT42.001.861.682.050.00-2483116.99%
TLRY210917C000430002021-04-09 9:30AM EDT43.001.721.562.04-0.98-36.30%24183117.43%
TLRY210917C000440002021-04-07 3:32PM EDT44.001.871.481.930.00-1134117.09%
TLRY210917C000450002021-04-09 3:33PM EDT45.001.661.481.91+0.01+0.61%3470118.65%
TLRY210917C000460002021-04-07 2:34PM EDT46.001.751.431.870.00-3106119.34%
TLRY210917C000470002021-04-01 3:37PM EDT47.001.761.371.75-0.54-23.48%2074118.85%
TLRY210917C000480002021-04-06 2:51PM EDT48.001.991.361.730.00-146120.12%
TLRY210917C000490002021-04-07 10:58AM EDT49.001.701.401.700.00-156121.83%
TLRY210917C000500002021-04-09 3:06PM EDT50.001.451.371.53-0.03-2.03%131,364120.85%
TLRY210917C000550002021-04-08 1:15PM EDT55.001.301.031.500.00-5153123.00%
TLRY210917C000600002021-04-09 3:02PM EDT60.001.050.811.38-0.05-4.55%17568124.32%
TLRY210917C000650002021-04-09 12:51PM EDT65.001.120.731.14+0.14+14.29%301,899124.85%
TLRY210917C000700002021-04-09 1:31PM EDT70.000.870.721.05-0.03-3.33%5436128.13%
TLRY210917C000750002021-04-07 3:32PM EDT75.000.850.660.920.00-1799129.30%
TLRY210917C000800002021-04-06 2:40PM EDT80.000.920.590.920.00-375132.08%
TLRY210917C000850002021-03-23 10:30AM EDT85.002.100.590.900.00-1111135.45%
TLRY210917C000900002021-04-07 3:40PM EDT90.000.830.540.810.00-52378136.23%
TLRY210917C000950002021-04-08 1:30PM EDT95.000.600.530.790.00-7370138.87%
TLRY210917C001000002021-04-09 2:26PM EDT100.000.530.400.60-0.14-20.90%91,827134.67%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210917P000030002021-04-07 9:55AM EDT3.000.060.000.160.00-37230150.78%
TLRY210917P000050002021-03-17 9:30AM EDT5.000.200.010.160.00-1049111.72%
TLRY210917P000060002021-04-08 3:57PM EDT6.000.120.050.200.00-1062104.69%
TLRY210917P000070002021-04-08 10:21AM EDT7.000.160.030.240.00-18593.36%
TLRY210917P000080002021-04-08 11:57AM EDT8.000.340.110.330.00-197691.60%
TLRY210917P000090002021-04-09 12:56PM EDT9.000.380.260.61-0.13-25.49%110496.68%
TLRY210917P000100002021-04-09 1:10PM EDT10.000.580.600.71-0.02-3.33%572497.36%
TLRY210917P000110002021-04-08 3:25PM EDT11.000.870.770.990.00-314396.14%
TLRY210917P000120002021-04-07 2:40PM EDT12.001.181.091.24-0.06-4.84%544595.70%
TLRY210917P000130002021-04-09 1:10PM EDT13.001.471.371.79-0.04-2.65%38997.95%
TLRY210917P000140002021-04-08 3:17PM EDT14.001.971.792.100.00-22697.07%
TLRY210917P000150002021-04-09 12:51PM EDT15.002.322.302.50-0.08-3.33%1173297.56%
TLRY210917P000160002021-04-09 11:31AM EDT16.002.752.813.10-0.32-10.42%213899.37%
TLRY210917P000170002021-04-09 11:26AM EDT17.003.253.403.65-0.27-7.67%1629100.44%
TLRY210917P000180002021-04-08 12:52PM EDT18.004.053.854.25-0.05-1.22%1024399.71%
TLRY210917P000190002021-04-08 10:58AM EDT19.004.954.504.950.00-18126101.47%
TLRY210917P000200002021-04-09 1:30PM EDT20.005.335.155.60-0.02-0.37%111,290101.98%
TLRY210917P000210002021-03-29 9:35AM EDT21.006.255.856.500.00-1153104.88%
TLRY210917P000220002021-04-09 12:37PM EDT22.006.616.557.05-0.39-5.57%174103.81%
TLRY210917P000230002021-04-07 10:55AM EDT23.007.707.307.800.00-1102104.74%
TLRY210917P000240002021-04-07 11:02AM EDT24.008.468.008.800.00-1148107.13%
TLRY210917P000250002021-04-09 1:30PM EDT25.009.208.959.35+0.88+10.58%5277107.25%
TLRY210917P000260002021-04-05 11:31AM EDT26.009.109.6010.200.00-1060107.01%
TLRY210917P000270002021-04-07 12:30PM EDT27.0011.0010.4511.100.00-440108.86%
TLRY210917P000280002021-04-09 11:26AM EDT28.0011.3011.2511.90-0.50-4.24%151108.98%
TLRY210917P000290002021-04-06 3:17PM EDT29.0011.9612.1012.900.00-311111.28%
TLRY210917P000300002021-04-09 12:42PM EDT30.0012.9013.0013.65-0.43-3.23%4682111.38%
TLRY210917P000310002021-03-26 10:02AM EDT31.0013.7413.8014.650.00-1397112.74%
TLRY210917P000320002021-03-12 4:44PM EDT32.0013.9314.7015.500.00-14113.43%
TLRY210917P000330002021-04-08 11:03AM EDT33.0016.2515.5516.350.00-327113.43%
TLRY210917P000340002021-03-31 10:21AM EDT34.0015.4516.4517.400.00-216115.77%
TLRY210917P000350002021-04-07 12:30PM EDT35.0018.1517.1518.400.00-270115.43%
TLRY210917P000360002021-02-26 11:41AM EDT36.0019.7917.7519.200.00-1013111.77%
TLRY210917P000370002021-02-11 2:03PM EDT37.0018.2018.0022.000.00-32125.10%
TLRY210917P000380002021-03-04 11:33AM EDT38.0020.8018.8519.500.00-118385.74%
TLRY210917P000390002021-04-05 11:53AM EDT39.0020.1721.0022.000.00-37119.41%
TLRY210917P000400002021-04-08 11:52AM EDT40.0022.2622.0022.750.00-25,311118.90%
TLRY210917P000410002021-02-22 3:23PM EDT41.0022.0522.3023.600.00-85111.48%
TLRY210917P000420002021-04-08 11:35AM EDT42.0024.1923.9524.600.00-520120.85%
TLRY210917P000430002021-03-31 10:00AM EDT43.0023.3024.7025.600.00-4195119.97%
TLRY210917P000450002021-03-18 1:52PM EDT45.0026.0526.5528.100.00-225127.64%
TLRY210917P000460002021-03-31 9:33AM EDT46.0026.3027.5528.450.00-15121.97%
TLRY210917P000470002021-03-23 9:51AM EDT47.0028.2028.5029.450.00-330123.10%
TLRY210917P000480002021-03-29 10:30AM EDT48.0028.8529.4530.600.00-13125.93%
TLRY210917P000490002021-03-25 10:17AM EDT49.0030.5830.4031.500.00--1125.78%
TLRY210917P000500002021-03-18 11:37AM EDT50.0029.8131.3532.050.00-224121.14%
TLRY210917P000550002021-03-31 2:18PM EDT55.0035.0136.2037.050.00-1132126.32%
TLRY210917P000600002021-02-17 2:30PM EDT60.0038.6538.3540.850.00-10108.11%
TLRY210917P000650002021-03-31 10:28AM EDT65.0043.8445.9546.650.00-101,247128.91%
TLRY210917P000750002021-02-16 1:09AM EDT75.0052.750.000.000.00--00.00%
TLRY210917P000850002021-03-15 12:55PM EDT85.0061.4565.6066.350.00-15135.25%
TLRY210917P000900002021-03-15 2:58PM EDT90.0066.2570.7571.150.00-295137.79%
TLRY210917P000950002021-04-07 12:24PM EDT95.0075.9575.6076.050.00-16135.84%
TLRY210917P001000002021-03-19 10:48AM EDT100.0077.9080.6080.950.00-21,083136.52%