Italia markets close in 5 hours 2 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,7900+0,0400 (+0,84%)
Alla chiusura: 4:00PM EDT

5,0400 0,25 (5,22%)
Before hours: 6:15AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY201002C000030002020-09-24 2:14PM EDT3.001.870.000.000.00-200.00%
TLRY201002C000035002020-09-01 10:38AM EDT3.502.900.000.000.00--00.00%
TLRY201002C000040002020-09-25 1:31PM EDT4.000.970.000.000.00-800.00%
TLRY201002C000045002020-09-25 3:58PM EDT4.500.390.000.000.00-41800.00%
TLRY201002C000050002020-09-25 3:59PM EDT5.000.150.000.000.00-1,525012.50%
TLRY201002C000055002020-09-25 3:49PM EDT5.500.050.000.000.00-294050.00%
TLRY201002C000060002020-09-25 3:57PM EDT6.000.020.000.000.00-176050.00%
TLRY201002C000065002020-09-25 3:44PM EDT6.500.020.000.000.00-32050.00%
TLRY201002C000070002020-09-25 3:21PM EDT7.000.010.000.000.00-17050.00%
TLRY201002C000075002020-09-24 3:01PM EDT7.500.020.000.000.00-1050.00%
TLRY201002C000080002020-09-24 3:54PM EDT8.000.010.000.000.00-1050.00%
TLRY201002C000085002020-09-22 1:02PM EDT8.500.010.000.000.00-81050.00%
TLRY201002C000090002020-09-21 3:58PM EDT9.000.010.000.000.00-2050.00%
TLRY201002C000095002020-09-03 10:06AM EDT9.500.120.000.000.00-5050.00%
TLRY201002C000100002020-08-31 1:40PM EDT10.000.090.000.000.00-60050.00%
TLRY201002C000105002020-08-17 10:45AM EDT10.500.130.020.560.00-122583.59%
TLRY201002C000110002020-09-16 3:02PM EDT11.000.040.010.000.00-540287.50%
TLRY201002C000115002020-09-08 9:30AM EDT11.500.160.000.000.00-1050.00%
TLRY201002C000125002020-09-15 12:37PM EDT12.500.020.000.000.00-32050.00%
TLRY201002C000140002020-09-16 2:50PM EDT14.001.090.000.000.00-1050.00%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY201002P000015002020-09-23 3:25PM EDT1.500.070.000.000.00--050.00%
TLRY201002P000035002020-09-25 3:56PM EDT3.500.020.000.000.00-26050.00%
TLRY201002P000040002020-09-25 3:56PM EDT4.000.030.000.000.00-389050.00%
TLRY201002P000045002020-09-25 3:58PM EDT4.500.140.000.000.00-198025.00%
TLRY201002P000050002020-09-25 3:58PM EDT5.000.420.000.000.00-95700.00%
TLRY201002P000055002020-09-25 3:44PM EDT5.500.790.000.000.00-28000.00%
TLRY201002P000060002020-09-25 11:05AM EDT6.001.250.000.000.00-1600.00%
TLRY201002P000065002020-09-25 10:50AM EDT6.501.850.000.000.00-600.00%
TLRY201002P000070002020-09-25 1:17PM EDT7.002.300.000.000.00-5000.00%
TLRY201002P000075002020-09-25 3:09PM EDT7.502.760.000.000.00-100.00%
TLRY201002P000080002020-09-09 10:51AM EDT8.002.940.000.000.00-1300.00%
TLRY201002P000085002020-09-23 9:36AM EDT8.503.500.000.000.00-100.00%
TLRY201002P000090002020-09-16 11:21AM EDT9.003.440.000.000.00-300.00%
TLRY201002P000095002020-08-24 12:01AM EDT9.503.000.000.000.00--00.00%
TLRY201002P000100002020-09-23 9:58AM EDT10.005.050.000.000.00--00.00%
TLRY201002P000105002020-09-11 12:56PM EDT10.505.950.000.000.00-100.00%
TLRY201002P000110002020-09-21 12:03AM EDT11.005.680.000.000.00--00.00%
TLRY201002P000120002020-08-24 12:01AM EDT12.005.450.000.000.00--00.00%
TLRY201002P000135002020-09-21 10:21AM EDT13.508.250.000.000.00--00.00%
TLRY201002P000140002020-08-28 1:01PM EDT14.007.700.000.000.00-2500.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità