Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210416C00003000 | 2021-04-13 1:05PM EDT | 3.00 | 14.75 | 13.70 | 14.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLRY210416C00008000 | 2021-04-13 10:53AM EDT | 8.00 | 10.34 | 8.70 | 9.00 | 0.00 | - | 4 | - | 0.00% |
| TLRY210416C00010000 | 2021-04-16 9:30AM EDT | 10.00 | 6.60 | 6.85 | 6.95 | -1.30 | -16.46% | 7 | 5 | 0.00% |
| TLRY210416C00011500 | 2021-04-14 9:41AM EDT | 11.50 | 5.05 | 5.20 | 5.50 | -1.15 | -18.55% | 1 | 2 | 0.00% |
| TLRY210416C00013000 | 2021-04-15 2:25PM EDT | 13.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 166 | 447 | 0.00% |
| TLRY210416C00014000 | 2021-04-16 9:31AM EDT | 14.00 | 2.55 | 2.69 | 2.96 | -0.75 | -22.73% | 12 | 67 | 0.00% |
| TLRY210416C00015000 | 2021-04-15 3:59PM EDT | 15.00 | 1.50 | 1.89 | 1.97 | -0.49 | -24.62% | 21 | 1,728 | 0.00% |
| TLRY210416C00016000 | 2021-04-16 10:22AM EDT | 16.00 | 0.89 | 0.90 | 0.97 | -0.13 | -12.75% | 830 | 563 | 0.00% |
| TLRY210416C00017000 | 2021-04-16 10:24AM EDT | 17.00 | 0.18 | 0.18 | 0.19 | -0.14 | -43.75% | 1,905 | 1,377 | 28.13% |
| TLRY210416C00017500 | 2021-04-16 10:23AM EDT | 17.50 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 551 | 4,250 | 53.13% |
| TLRY210416C00018000 | 2021-04-16 10:21AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 381 | 9,809 | 68.75% |
| TLRY210416C00018500 | 2021-04-16 10:08AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 136 | 2,811 | 85.94% |
| TLRY210416C00019000 | 2021-04-16 10:21AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 324 | 3,021 | 109.38% |
| TLRY210416C00019500 | 2021-04-16 10:14AM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 170 | 1,944 | 131.25% |
| TLRY210416C00020000 | 2021-04-16 10:16AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 148 | 8,915 | 153.13% |
| TLRY210416C00020500 | 2021-04-16 10:15AM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 33 | 1,824 | 171.88% |
| TLRY210416C00021000 | 2021-04-16 10:23AM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 3,305 | 190.63% |
| TLRY210416C00021500 | 2021-04-16 9:46AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 288 | 980 | 196.88% |
| TLRY210416C00022000 | 2021-04-16 10:15AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,353 | 3,152 | 193.75% |
| TLRY210416C00022500 | 2021-04-16 9:43AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 7 | 1,365 | 231.25% |
| TLRY210416C00023000 | 2021-04-16 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 2,990 | 225.00% |
| TLRY210416C00023500 | 2021-04-16 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 274 | 1,061 | 262.50% |
| TLRY210416C00024000 | 2021-04-16 10:20AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 3,527 | 50.00% |
| TLRY210416C00024500 | 2021-04-16 9:44AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,419 | 287.50% |
| TLRY210416C00025000 | 2021-04-16 10:13AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 7,163 | 275.00% |
| TLRY210416C00025500 | 2021-04-16 9:43AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 251 | 602 | 318.75% |
| TLRY210416C00026000 | 2021-04-16 10:15AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,893 | 300.00% |
| TLRY210416C00026500 | 2021-04-14 2:07PM EDT | 26.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 573 | 343.75% |
| TLRY210416C00027000 | 2021-04-16 10:13AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,581 | 325.00% |
| TLRY210416C00027500 | 2021-04-15 2:27PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 541 | 368.75% |
| TLRY210416C00028000 | 2021-04-16 9:51AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,487 | 350.00% |
| TLRY210416C00028500 | 2021-04-16 9:30AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 389 | 362.50% |
| TLRY210416C00029000 | 2021-04-16 10:15AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,543 | 375.00% |
| TLRY210416C00029500 | 2021-04-14 11:59AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 741 | 412.50% |
| TLRY210416C00030000 | 2021-04-16 10:19AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,213 | 387.50% |
| TLRY210416C00030500 | 2021-04-15 2:26PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 459 | 437.50% |
| TLRY210416C00031000 | 2021-04-16 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,289 | 450.00% |
| TLRY210416C00031500 | 2021-04-14 11:01AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 356 | 462.50% |
| TLRY210416C00032000 | 2021-04-16 9:43AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,606 | 468.75% |
| TLRY210416C00033000 | 2021-04-15 11:33AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 658 | 450.00% |
| TLRY210416C00034000 | 2021-04-14 2:45PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 1,068 | 512.50% |
| TLRY210416C00035000 | 2021-04-16 10:20AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,104 | 487.50% |
| TLRY210416C00036000 | 2021-04-15 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 484 | 500.00% |
| TLRY210416C00037000 | 2021-04-15 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 380 | 525.00% |
| TLRY210416C00038000 | 2021-04-14 10:54AM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 537.50% |
| TLRY210416C00039000 | 2021-04-16 9:35AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 550.00% |
| TLRY210416C00040000 | 2021-04-15 10:07AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,765 | 575.00% |
| TLRY210416C00041000 | 2021-04-15 3:31PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 273 | 625.00% |
| TLRY210416C00042000 | 2021-04-15 11:21AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 331 | 600.00% |
| TLRY210416C00043000 | 2021-04-13 2:06PM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 27 | 157 | 650.00% |
| TLRY210416C00044000 | 2021-04-15 1:53PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 496 | 662.50% |
| TLRY210416C00045000 | 2021-04-16 9:35AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 3,748 | 625.00% |
| TLRY210416C00046000 | 2021-04-13 2:05PM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 1,159 | 700.00% |
| TLRY210416C00047000 | 2021-04-13 2:05PM EDT | 47.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 61 | 126 | 700.00% |
| TLRY210416C00048000 | 2021-04-13 2:07PM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 251 | 725.00% |
| TLRY210416C00049000 | 2021-04-13 2:13PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 421 | 725.00% |
| TLRY210416C00050000 | 2021-04-15 9:53AM EDT | 50.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 3,091 | 750.00% |
| TLRY210416C00055000 | 2021-04-13 12:35PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 750.00% |
| TLRY210416C00060000 | 2021-04-14 11:16AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 965 | 787.50% |
| TLRY210416C00065000 | 2021-04-13 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 332 | 850.00% |
| TLRY210416C00070000 | 2021-04-13 11:22AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 560 | 875.00% |
| TLRY210416C00075000 | 2021-04-13 1:26PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 925.00% |
| TLRY210416C00080000 | 2021-04-15 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,246 | 950.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210416P00010000 | 2021-04-16 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 462 | 437.50% |
| TLRY210416P00011500 | 2021-04-13 1:57PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 162 | 274 | 356.25% |
| TLRY210416P00013000 | 2021-04-16 10:13AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,958 | 256.25% |
| TLRY210416P00014000 | 2021-04-16 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 781 | 187.50% |
| TLRY210416P00015000 | 2021-04-16 10:13AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 107 | 2,583 | 137.50% |
| TLRY210416P00016000 | 2021-04-16 10:19AM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 648 | 1,969 | 98.44% |
| TLRY210416P00017000 | 2021-04-16 10:23AM EDT | 17.00 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 1,091 | 3,713 | 99.22% |
| TLRY210416P00017500 | 2021-04-16 10:22AM EDT | 17.50 | 0.65 | 0.62 | 0.69 | -0.04 | -5.80% | 245 | 1,003 | 125.78% |
| TLRY210416P00018000 | 2021-04-16 10:23AM EDT | 18.00 | 1.15 | 1.07 | 1.15 | +0.05 | +4.55% | 170 | 3,531 | 159.77% |
| TLRY210416P00018500 | 2021-04-16 10:22AM EDT | 18.50 | 1.62 | 1.57 | 1.66 | +0.09 | +5.88% | 67 | 625 | 201.95% |
| TLRY210416P00019000 | 2021-04-16 10:22AM EDT | 19.00 | 2.08 | 2.08 | 2.16 | -0.02 | -0.95% | 92 | 4,117 | 240.63% |
| TLRY210416P00019500 | 2021-04-16 10:11AM EDT | 19.50 | 3.05 | 2.55 | 2.69 | +0.47 | +18.22% | 59 | 762 | 274.22% |
| TLRY210416P00020000 | 2021-04-16 10:22AM EDT | 20.00 | 3.11 | 3.05 | 3.20 | +0.07 | +2.30% | 157 | 4,674 | 307.81% |
| TLRY210416P00020500 | 2021-04-16 9:48AM EDT | 20.50 | 3.99 | 3.55 | 3.70 | +0.29 | +7.84% | 19 | 699 | 337.50% |
| TLRY210416P00021000 | 2021-04-16 10:09AM EDT | 21.00 | 4.48 | 4.05 | 4.20 | +0.56 | +14.29% | 35 | 2,555 | 366.41% |
| TLRY210416P00021500 | 2021-04-16 10:24AM EDT | 21.50 | 4.60 | 4.55 | 4.70 | +0.10 | +2.22% | 10 | 408 | 392.97% |
| TLRY210416P00022000 | 2021-04-16 10:18AM EDT | 22.00 | 5.20 | 5.05 | 5.15 | +0.15 | +2.97% | 31 | 1,432 | 406.25% |
| TLRY210416P00022500 | 2021-04-16 10:21AM EDT | 22.50 | 5.60 | 5.55 | 5.70 | +0.22 | +4.09% | 12 | 626 | 443.75% |
| TLRY210416P00023000 | 2021-04-16 10:20AM EDT | 23.00 | 6.19 | 6.05 | 6.15 | +0.13 | +2.15% | 59 | 2,350 | 454.69% |
| TLRY210416P00023500 | 2021-04-16 9:58AM EDT | 23.50 | 7.10 | 6.50 | 6.70 | +0.85 | +13.60% | 10 | 162 | 476.56% |
| TLRY210416P00024000 | 2021-04-16 10:12AM EDT | 24.00 | 7.45 | 7.00 | 7.20 | +0.63 | +9.24% | 30 | 910 | 498.44% |
| TLRY210416P00024500 | 2021-04-13 10:50AM EDT | 24.50 | 6.45 | 7.50 | 7.90 | 0.00 | - | 9 | 439 | 571.09% |
| TLRY210416P00025000 | 2021-04-15 3:54PM EDT | 25.00 | 8.50 | 8.00 | 8.20 | +0.48 | +5.99% | 12 | 2,623 | 539.06% |
| TLRY210416P00025500 | 2021-04-16 9:37AM EDT | 25.50 | 8.70 | 8.55 | 8.70 | +1.08 | +14.17% | 5 | 45 | 573.44% |
| TLRY210416P00026000 | 2021-04-16 10:23AM EDT | 26.00 | 9.15 | 9.00 | 9.30 | +0.48 | +5.54% | 21 | 806 | 606.25% |
| TLRY210416P00026500 | 2021-04-13 10:25AM EDT | 26.50 | 10.00 | 9.55 | 9.80 | +1.13 | +12.74% | 4 | 53 | 639.06% |
| TLRY210416P00027000 | 2021-04-16 10:03AM EDT | 27.00 | 10.45 | 10.05 | 10.35 | +0.64 | +6.52% | 22 | 505 | 670.31% |
| TLRY210416P00027500 | 2021-04-14 10:34AM EDT | 27.50 | 9.80 | 10.50 | 10.85 | 0.00 | - | 2 | 11 | 675.78% |
| TLRY210416P00028000 | 2021-04-16 10:02AM EDT | 28.00 | 11.60 | 11.00 | 11.40 | +0.57 | +5.17% | 14 | 354 | 706.25% |
| TLRY210416P00028500 | 2021-04-15 3:43PM EDT | 28.50 | 11.95 | 11.50 | 11.70 | +0.45 | +3.91% | 1 | 14 | 665.63% |
| TLRY210416P00029000 | 2021-04-16 9:39AM EDT | 29.00 | 12.55 | 12.00 | 12.35 | +0.52 | +4.32% | 11 | 557 | 726.56% |
| TLRY210416P00029500 | 2021-04-16 9:31AM EDT | 29.50 | 12.95 | 12.55 | 12.90 | +1.20 | +10.21% | 1 | 5 | 771.09% |
| TLRY210416P00030000 | 2021-04-16 10:07AM EDT | 30.00 | 13.42 | 13.00 | 13.30 | +0.49 | +3.79% | 14 | 1,053 | 743.75% |
| TLRY210416P00031000 | 2021-04-15 2:50PM EDT | 31.00 | 14.52 | 14.05 | 14.45 | +0.82 | +5.99% | 7 | 958 | 832.03% |
| TLRY210416P00031500 | 2021-03-30 1:20PM EDT | 31.50 | 10.20 | 14.50 | 14.70 | 0.00 | - | 10 | 15 | 756.25% |
| TLRY210416P00032000 | 2021-04-15 3:08PM EDT | 32.00 | 14.85 | 15.00 | 15.25 | 0.00 | - | 4 | 511 | 787.50% |
| TLRY210416P00033000 | 2021-04-15 2:30PM EDT | 33.00 | 15.70 | 16.05 | 16.25 | 0.00 | - | 14 | 98 | 831.25% |
| TLRY210416P00034000 | 2021-04-16 9:30AM EDT | 34.00 | 17.35 | 17.00 | 17.30 | +0.94 | +5.73% | 3 | 65 | 857.81% |
| TLRY210416P00035000 | 2021-04-16 10:13AM EDT | 35.00 | 18.44 | 18.05 | 18.45 | +0.42 | +2.33% | 4 | 757 | 945.31% |
| TLRY210416P00036000 | 2021-04-16 9:30AM EDT | 36.00 | 19.22 | 19.00 | 19.30 | +0.72 | +3.89% | 1 | 41 | 907.81% |
| TLRY210416P00037000 | 2021-04-13 1:02PM EDT | 37.00 | 19.30 | 20.00 | 20.20 | 0.00 | - | 1 | 35 | 896.88% |
| TLRY210416P00038000 | 2021-04-15 11:07AM EDT | 38.00 | 20.12 | 21.00 | 21.20 | 0.00 | - | 12 | 72 | 918.75% |
| TLRY210416P00039000 | 2021-04-13 1:04PM EDT | 39.00 | 21.31 | 22.05 | 22.20 | 0.00 | - | 3 | 72 | 959.38% |
| TLRY210416P00040000 | 2021-04-16 9:38AM EDT | 40.00 | 23.50 | 23.00 | 23.30 | +0.60 | +2.62% | 12 | 2,873 | 998.44% |
| TLRY210416P00041000 | 2021-04-13 2:07PM EDT | 41.00 | 22.82 | 24.05 | 24.20 | 0.00 | - | 11 | 25 | 1,001.56% |
| TLRY210416P00042000 | 2021-04-12 9:41AM EDT | 42.00 | 24.27 | 25.00 | 25.35 | 0.00 | - | 10 | 66 | 1,056.25% |
| TLRY210416P00043000 | 2021-04-15 1:55PM EDT | 43.00 | 25.77 | 26.05 | 26.30 | 0.00 | - | 15 | 64 | 1,076.56% |
| TLRY210416P00044000 | 2021-04-14 12:59PM EDT | 44.00 | 26.22 | 27.00 | 27.30 | 0.00 | - | 8 | 64 | 1,078.13% |
| TLRY210416P00045000 | 2021-04-15 1:48PM EDT | 45.00 | 27.75 | 28.05 | 28.35 | 0.00 | - | 11 | 53 | 1,131.25% |
| TLRY210416P00046000 | 2021-04-13 11:22AM EDT | 46.00 | 28.25 | 29.00 | 29.25 | 0.00 | - | 11 | 36 | 1,095.31% |
| TLRY210416P00047000 | 2021-04-13 2:11PM EDT | 47.00 | 28.70 | 30.00 | 30.30 | 0.00 | - | 2 | 53 | 1,131.25% |
| TLRY210416P00048000 | 2021-04-05 11:50AM EDT | 48.00 | 26.10 | 31.05 | 31.30 | 0.00 | - | 16 | 55 | 1,167.19% |
| TLRY210416P00049000 | 2021-04-14 12:24PM EDT | 49.00 | 31.18 | 32.05 | 32.20 | 0.00 | - | 50 | 64 | 1,145.31% |
| TLRY210416P00050000 | 2021-04-14 11:37AM EDT | 50.00 | 33.51 | 33.00 | 33.45 | +1.77 | +5.58% | 1 | 85 | 1,234.38% |
| TLRY210416P00055000 | 2021-04-15 11:10AM EDT | 55.00 | 37.02 | 38.05 | 38.25 | 0.00 | - | 3 | 25 | 1,254.69% |
| TLRY210416P00060000 | 2021-04-15 11:50AM EDT | 60.00 | 42.37 | 43.00 | 43.25 | 0.00 | - | 13 | 23 | 1,301.56% |
| TLRY210416P00065000 | 2021-04-13 11:16AM EDT | 65.00 | 47.52 | 48.10 | 48.30 | 0.00 | - | 1 | 32 | 1,421.88% |
| TLRY210416P00070000 | 2021-04-15 10:14AM EDT | 70.00 | 51.75 | 53.00 | 53.45 | 0.00 | - | 5 | 46 | 1,496.88% |
| TLRY210416P00075000 | 2021-04-12 3:19PM EDT | 75.00 | 57.65 | 58.05 | 58.50 | 0.00 | - | 2 | 42 | 1,585.94% |
| TLRY210416P00080000 | 2021-04-12 3:19PM EDT | 80.00 | 63.46 | 63.10 | 63.55 | +0.81 | +1.29% | 18 | 42 | 1,668.75% |
© 2021 Verizon Media. Tutti i diritti riservati.
