Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,28-0,15 (-2,85%)
Al 3:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY220121C000005002020-09-08 3:02PM EDT0.505.253.455.850.00-5500.00%
TLRY220121C000010002020-09-16 12:42PM EDT1.004.903.905.550.00-243185.94%
TLRY220121C000015002020-07-01 10:27AM EDT1.505.804.207.850.00-290.00%
TLRY220121C000020002020-09-14 11:26AM EDT2.003.251.684.600.00-248212.50%
TLRY220121C000025002020-09-16 10:58AM EDT2.503.252.693.500.00-439274.61%
TLRY220121C000030002020-09-18 11:16AM EDT3.002.402.252.92-0.21-8.05%4715359.57%
TLRY220121C000035002020-09-16 12:39PM EDT3.502.122.022.44-0.27-11.30%136157.32%
TLRY220121C000040002020-09-18 12:39PM EDT4.002.001.802.94+0.11+5.82%11,67080.47%
TLRY220121C000045002020-09-18 1:29PM EDT4.501.731.592.39-0.07-3.89%117871.68%
TLRY220121C000050002020-09-18 3:11PM EDT5.001.591.521.65-0.14-8.09%598,57662.01%
TLRY220121C000055002020-09-18 12:12PM EDT5.501.511.301.50+0.06+4.14%55,30561.87%
TLRY220121C000075002020-09-18 3:06PM EDT7.501.131.051.30+0.10+9.71%149074.12%
TLRY220121C000100002020-09-18 2:53PM EDT10.000.870.770.93-0.03-3.33%88076.90%
TLRY220121C000125002020-09-17 2:27PM EDT12.500.950.521.310.00-63,98590.77%
TLRY220121C000150002020-09-16 3:41PM EDT15.000.630.550.700.00-115,41186.13%
TLRY220121C000175002020-09-17 12:15PM EDT17.500.500.400.570.00-101,19685.64%
TLRY220121C000200002020-09-16 12:46PM EDT20.000.480.410.50-0.02-4.00%1089.36%
TLRY220121C000225002020-09-18 9:37AM EDT22.500.400.300.49-0.03-6.98%2090.43%
TLRY220121C000250002020-09-18 10:04AM EDT25.000.380.300.45-0.03-7.32%187193.16%
TLRY220121C000300002020-09-17 3:23PM EDT30.000.400.280.480.00-1033,23299.95%
TLRY220121C000350002020-09-17 2:25PM EDT35.000.230.230.360.00-446899.61%
TLRY220121C000400002020-09-18 9:32AM EDT40.000.250.020.27-0.03-10.71%11,74191.02%
TLRY220121C000450002020-09-08 9:34AM EDT45.000.210.040.51-0.12-36.36%101,028106.45%
TLRY220121C000500002020-09-18 1:28PM EDT50.000.240.150.38+0.02+9.09%22376108.98%
TLRY220121C000550002020-09-16 11:07AM EDT55.000.160.020.25-0.07-30.43%1099.61%
TLRY220121C000600002020-09-18 10:40AM EDT60.000.180.100.27+0.01+5.88%133,522107.42%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY220121P000005002020-09-17 12:36PM EDT0.500.050.000.260.00-8322169.53%
TLRY220121P000010002020-09-11 12:58PM EDT1.000.160.000.290.00-2272117.97%
TLRY220121P000015002020-09-04 11:12AM EDT1.500.320.110.400.00-16107.62%
TLRY220121P000020002020-09-10 1:52PM EDT2.000.500.200.630.00-125547103.52%
TLRY220121P000025002020-08-14 2:07PM EDT2.500.620.381.210.00-1247116.60%
TLRY220121P000030002020-09-11 12:06PM EDT3.001.150.511.230.00-2450100.98%
TLRY220121P000035002020-09-09 3:49PM EDT3.501.450.761.570.00-128101.66%
TLRY220121P000040002020-09-04 10:21AM EDT4.001.750.971.930.00-75440100.29%
TLRY220121P000045002020-09-11 11:03AM EDT4.502.091.682.93-0.06-2.79%1000129.88%
TLRY220121P000050002020-09-18 10:47AM EDT5.002.462.003.45-0.01-0.40%1815132.32%
TLRY220121P000055002020-09-16 1:53PM EDT5.502.842.603.150.00-26279119.73%
TLRY220121P000075002020-09-03 11:15AM EDT7.504.504.255.850.00-230147.17%
TLRY220121P000100002020-09-17 3:24PM EDT10.006.896.707.100.00-33,455132.23%
TLRY220121P000125002020-09-16 12:36PM EDT12.509.107.7011.400.00-20149.80%
TLRY220121P000150002020-09-18 12:49PM EDT15.0011.1410.0513.00-0.33-2.88%31,621136.04%
TLRY220121P000175002020-09-16 1:43PM EDT17.5014.0511.3014.600.00-737097.56%
TLRY220121P000200002020-09-18 10:49AM EDT20.0016.5513.7517.35-0.10-0.60%2527107.62%
TLRY220121P000225002020-09-18 12:10PM EDT22.5018.9016.3019.80-0.10-0.53%259112.40%
TLRY220121P000250002020-08-28 12:30PM EDT25.0020.6719.0021.750.00-20108.30%
TLRY220121P000300002020-09-15 2:10PM EDT30.0026.0023.5027.300.00-5111116.41%
TLRY220121P000350002020-09-17 11:54AM EDT35.0031.5028.5032.550.00-130128.03%
TLRY220121P000400002020-08-19 12:30PM EDT40.0034.8233.5037.350.00-6143128.03%
TLRY220121P000450002020-08-10 9:40AM EDT45.0040.3039.0542.000.00-1221137.01%
TLRY220121P000500002020-09-03 2:05PM EDT50.0045.4243.3047.000.00-234120.51%
TLRY220121P000550002020-08-10 9:41AM EDT55.0050.2048.1051.900.00-411113.28%
TLRY220121P000600002020-09-17 10:30AM EDT60.0056.0153.1556.950.00-1440119.73%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità