TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY190823C000290002019-08-21 3:53PM EDT29.002.923.153.55+1.92+192.00%68557770.31%
TLRY190823C000300002019-08-21 3:59PM EDT30.002.512.342.61+1.88+298.41%1,77287689.84%
TLRY190823C000305002019-08-21 3:57PM EDT30.502.131.992.27+1.63+326.00%744689100.98%
TLRY190823C000310002019-08-21 3:58PM EDT31.001.681.661.90+1.35+409.09%2,7751,010103.32%
TLRY190823C000315002019-08-21 3:59PM EDT31.501.631.431.58+1.37+526.92%1,684547109.38%
TLRY190823C000320002019-08-21 3:59PM EDT32.001.271.171.29+1.06+504.76%1,450849110.74%
TLRY190823C000325002019-08-21 3:59PM EDT32.501.000.981.07+0.80+400.00%385424115.23%
TLRY190823C000330002019-08-21 3:59PM EDT33.000.800.740.84+0.68+566.67%1,293983112.89%
TLRY190823C000335002019-08-21 3:58PM EDT33.500.610.550.65+0.50+454.55%872700111.33%
TLRY190823C000340002019-08-21 3:59PM EDT34.000.480.490.51+0.39+433.33%414634116.80%
TLRY190823C000345002019-08-21 3:59PM EDT34.500.390.340.43+0.34+680.00%55344117.58%
TLRY190823C000350002019-08-21 3:59PM EDT35.000.300.240.35+0.25+500.00%315837118.36%
TLRY190823C000355002019-08-21 3:58PM EDT35.500.210.160.29+0.15+250.00%298146119.53%
TLRY190823C000360002019-08-21 3:57PM EDT36.000.200.150.23+0.16+400.00%296295124.61%
TLRY190823C000365002019-08-21 3:53PM EDT36.500.100.110.18+0.07+233.33%2289125.78%
TLRY190823C000370002019-08-21 3:55PM EDT37.000.100.090.16+0.07+233.33%5255130.47%
TLRY190823C000375002019-08-21 3:28PM EDT37.500.060.060.12+0.02+50.00%4339130.08%
TLRY190823C000380002019-08-21 3:55PM EDT38.000.120.050.11+0.09+300.00%276395135.16%
TLRY190823C000385002019-08-21 3:53PM EDT38.500.040.030.08+0.02+100.00%397133.59%
TLRY190823C000390002019-08-21 10:36AM EDT39.000.020.030.13-0.01-33.33%9176152.34%
TLRY190823C000395002019-08-21 3:58PM EDT39.500.050.040.15+0.02+66.67%139165.63%
TLRY190823C000400002019-08-21 3:59PM EDT40.000.050.020.12+0.02+66.67%53278164.06%
TLRY190823C000405002019-08-21 3:04PM EDT40.500.020.000.100.00-2201160.94%
TLRY190823C000410002019-08-20 3:21PM EDT41.000.020.000.100.00-53320168.75%
TLRY190823C000415002019-08-21 11:23AM EDT41.500.010.000.03-0.01-50.00%181146.88%
TLRY190823C000420002019-08-21 3:55PM EDT42.000.030.000.08+0.02+200.00%12324176.56%
TLRY190823C000425002019-08-21 2:28PM EDT42.500.010.000.09-0.01-50.00%1387185.94%
TLRY190823C000430002019-08-20 2:36PM EDT43.000.020.000.020.00-68274156.25%
TLRY190823C000435002019-08-20 2:36PM EDT43.500.020.000.020.00-1084162.50%
TLRY190823C000440002019-08-21 1:23PM EDT44.000.010.000.08-0.02-66.67%1717201.56%
TLRY190823C000445002019-08-16 2:46PM EDT44.500.030.000.080.00-7116207.81%
TLRY190823C000450002019-08-21 3:26PM EDT45.000.010.000.17-0.02-66.67%23304240.63%
TLRY190823C000455002019-08-20 3:37PM EDT45.500.010.000.010.00-295168.75%
TLRY190823C000460002019-08-21 3:27PM EDT46.000.070.000.08+0.06+600.00%1165225.00%
TLRY190823C000465002019-08-16 9:40AM EDT46.500.040.000.090.00-248234.38%
TLRY190823C000470002019-08-21 10:05AM EDT47.000.020.000.050.00-172221.88%
TLRY190823C000475002019-08-21 3:32PM EDT47.500.020.000.080.00-141242.19%
TLRY190823C000480002019-08-21 11:26AM EDT48.000.020.000.08+0.01+100.00%2164246.88%
TLRY190823C000485002019-08-19 1:25PM EDT48.500.010.000.080.00-1090253.13%
TLRY190823C000490002019-08-19 2:37PM EDT49.000.020.000.080.00-31108257.81%
TLRY190823C000495002019-08-15 9:34AM EDT49.500.050.000.200.00-142303.13%
TLRY190823C000500002019-08-21 3:24PM EDT50.000.030.000.01+0.02+200.00%3449212.50%
TLRY190823C000505002019-08-20 9:30AM EDT50.500.010.000.030.00-6114243.75%
TLRY190823C000510002019-08-16 9:45AM EDT51.000.020.000.080.00-498278.13%
TLRY190823C000515002019-08-20 9:30AM EDT51.500.010.000.090.00-629289.06%
TLRY190823C000520002019-08-21 9:30AM EDT52.000.240.000.04+0.23+2,300.00%173265.63%
TLRY190823C000525002019-08-13 3:58PM EDT52.500.060.000.100.00-29303.13%
TLRY190823C000530002019-08-21 3:30PM EDT53.000.020.000.080.00-2109298.44%
TLRY190823C000535002019-08-19 3:12PM EDT53.500.010.000.300.00-1042371.88%
TLRY190823C000540002019-08-19 3:11PM EDT54.000.010.000.140.00-1070332.81%
TLRY190823C000550002019-08-19 3:11PM EDT55.000.010.000.100.00-10248326.56%
TLRY190823C000560002019-08-19 12:03AM EDT56.000.06-0.150.00--85397.66%
TLRY190823C000570002019-08-19 12:03AM EDT57.000.02-0.150.00--31407.81%
TLRY190823C000580002019-08-19 12:03AM EDT58.000.02-0.150.00--33417.19%
TLRY190823C000590002019-08-19 12:03AM EDT59.000.01-0.150.00--7426.56%
TLRY190823C000600002019-08-15 11:16AM EDT60.000.010.000.030.00-1287318.75%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY190823P000290002019-08-21 3:58PM EDT29.000.180.160.35-0.74-80.43%5241,082142.97%
TLRY190823P000300002019-08-21 3:59PM EDT30.000.360.300.52-0.96-72.73%8011,739135.55%
TLRY190823P000305002019-08-21 3:48PM EDT30.500.760.420.61-0.89-53.94%224216131.64%
TLRY190823P000310002019-08-21 3:59PM EDT31.000.740.570.83-1.32-64.08%316313134.57%
TLRY190823P000315002019-08-21 3:57PM EDT31.500.900.761.05-1.61-64.14%196132135.94%
TLRY190823P000320002019-08-21 3:58PM EDT32.001.160.981.26-1.84-61.33%27660135.16%
TLRY190823P000325002019-08-21 3:24PM EDT32.501.811.251.59-2.04-52.99%37292139.84%
TLRY190823P000330002019-08-21 3:58PM EDT33.001.651.541.90-2.75-62.50%100273141.60%
TLRY190823P000335002019-08-21 3:45PM EDT33.502.851.892.23-1.50-34.48%176144.53%
TLRY190823P000340002019-08-21 3:58PM EDT34.002.502.252.63-2.75-52.38%16161149.41%
TLRY190823P000345002019-08-21 3:45PM EDT34.503.702.632.97-1.75-32.11%157149.61%
TLRY190823P000350002019-08-21 12:16PM EDT35.004.003.003.35-1.71-29.95%31325149.02%
TLRY190823P000355002019-08-21 3:35PM EDT35.504.803.354.55-0.65-11.93%2176198.24%
TLRY190823P000360002019-08-21 2:42PM EDT36.006.083.604.60-0.89-12.77%1698165.63%
TLRY190823P000365002019-08-19 11:11AM EDT36.506.604.255.600.00-374223.05%
TLRY190823P000370002019-08-21 3:27PM EDT37.005.874.055.55-2.48-29.70%4181134.38%
TLRY190823P000375002019-08-21 3:22PM EDT37.507.225.057.10-1.29-15.16%271268.75%
TLRY190823P000380002019-08-19 3:01PM EDT38.007.705.456.850.00-1888221.09%
TLRY190823P000385002019-08-19 9:33AM EDT38.507.685.907.300.00-543223.83%
TLRY190823P000390002019-08-21 2:41PM EDT39.009.076.257.70+0.05+0.55%1267211.72%
TLRY190823P000395002019-08-21 1:29PM EDT39.509.076.909.20-1.13-11.08%129313.67%
TLRY190823P000400002019-08-21 3:56PM EDT40.008.127.658.55-2.33-22.30%68821254.69%
TLRY190823P000405002019-08-19 3:41PM EDT40.5010.567.559.450.00-349245.31%
TLRY190823P000410002019-08-21 1:14PM EDT41.0010.468.509.80-1.51-12.61%367283.20%
TLRY190823P000415002019-08-21 9:38AM EDT41.5011.688.9510.15-0.32-2.67%198273.83%
TLRY190823P000420002019-08-21 10:41AM EDT42.0011.959.1511.75-0.35-2.85%795351.95%
TLRY190823P000425002019-08-20 2:16PM EDT42.5013.5510.0011.100.00-10142291.41%
TLRY190823P000430002019-08-21 3:25PM EDT43.0012.1210.5512.55+0.10+0.83%1049386.33%
TLRY190823P000435002019-08-21 10:56AM EDT43.5012.9910.9012.25-1.41-9.79%125313.67%
TLRY190823P000440002019-08-21 1:29PM EDT44.0013.7011.5512.60+5.00+57.47%3212322.27%
TLRY190823P000445002019-08-20 9:38AM EDT44.5014.2511.4014.200.00-126373.24%
TLRY190823P000450002019-08-21 3:54PM EDT45.0013.5012.4513.90-0.85-5.92%2126358.59%
TLRY190823P000455002019-08-19 3:25PM EDT45.5015.5812.9014.350.00-578356.64%
TLRY190823P000460002019-08-14 1:18PM EDT46.006.7013.5014.650.00-244353.91%
TLRY190823P000465002019-08-14 10:51AM EDT46.505.4013.8516.150.00-1156441.02%
TLRY190823P000470002019-08-19 10:24AM EDT47.0017.9514.2015.700.00-2116338.28%
TLRY190823P000475002019-08-21 12:15PM EDT47.5016.2815.0017.15+9.18+129.30%13469.53%
TLRY190823P000480002019-08-14 9:49AM EDT48.008.2515.3517.600.00-18460.94%
TLRY190823P000485002019-08-14 10:09AM EDT48.508.5015.8518.100.00-56468.75%
TLRY190823P000490002019-08-08 2:57PM EDT49.007.0015.7517.700.00--26278.13%
TLRY190823P000495002019-08-09 10:43AM EDT49.508.1016.7518.700.00--11437.11%
TLRY190823P000500002019-08-21 11:17AM EDT50.0019.0317.5518.90+0.08+0.42%3672444.14%
TLRY190823P000505002019-08-08 2:51PM EDT50.508.8517.2520.250.00-140456.25%
TLRY190823P000510002019-07-29 3:28PM EDT51.0011.6018.0519.800.00--13384.38%
TLRY190823P000520002019-08-13 3:54PM EDT52.007.5519.3520.750.00-335431.25%
TLRY190823P000535002019-08-01 10:50AM EDT53.5011.2520.3523.100.00--1490.63%
TLRY190823P000540002019-08-21 3:48PM EDT54.0022.9521.6022.65+10.80+88.89%2919474.22%
TLRY190823P000560002019-08-19 12:03AM EDT56.0013.3023.1025.300.00--1515.63%
TLRY190823P000600002019-08-09 3:31PM EDT60.0017.2227.5028.500.00-100101507.03%
TLRY190823P000650002019-08-20 10:36AM EDT65.0035.2332.3034.000.00-11598.44%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità