TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200717C000010002020-07-06 9:57AM EDT1.006.006.808.15-4.15-40.89%-01,850.00%
TLRY200717C000020002020-06-18 10:47AM EDT2.006.255.706.950.00--0995.31%
TLRY200717C000030002020-07-07 11:54AM EDT3.005.004.505.65+0.05+1.01%78475.00%
TLRY200717C000040002020-06-22 10:05AM EDT4.004.253.904.500.00-11459.38%
TLRY200717C000045002020-07-02 1:53PM EDT4.502.522.934.20-1.18-31.89%40287.50%
TLRY200717C000050002020-07-10 11:39AM EDT5.002.872.543.60-0.18-5.90%1011246.88%
TLRY200717C000055002020-07-09 12:27PM EDT5.501.932.272.71-0.64-24.90%32290.63%
TLRY200717C000060002020-07-10 3:09PM EDT6.001.841.942.26-0.07-3.66%38154185.94%
TLRY200717C000065002020-07-10 3:58PM EDT6.501.501.481.86+1.50+1,500.00%25391178.13%
TLRY200717C000070002020-07-10 3:53PM EDT7.001.081.041.10-0.30-21.74%3014,72993.75%
TLRY200717C000075002020-07-10 3:59PM EDT7.500.690.690.73-0.25-26.60%3,5766,237102.34%
TLRY200717C000080002020-07-10 3:59PM EDT8.000.440.420.44-0.31-41.33%11,73011,934103.91%
TLRY200717C000085002020-07-10 3:59PM EDT8.500.260.240.26-0.31-54.39%8,8595,000107.42%
TLRY200717C000090002020-07-10 3:58PM EDT9.000.170.160.17-0.28-62.22%3,89611,704118.75%
TLRY200717C000095002020-07-10 3:58PM EDT9.500.110.110.13-0.25-69.44%3,103911132.03%
TLRY200717C000100002020-07-10 3:58PM EDT10.000.060.060.07-0.22-78.57%1,99327,423131.25%
TLRY200717C000105002020-07-10 3:57PM EDT10.500.050.040.05-0.16-76.19%229501139.06%
TLRY200717C000110002020-07-10 3:50PM EDT11.000.020.020.03-0.15-88.24%5167,899139.06%
TLRY200717C000115002020-07-09 9:43AM EDT11.500.010.010.04-0.14-93.33%534153.13%
TLRY200717C000120002020-07-10 11:40AM EDT12.000.010.000.02-0.11-91.67%59,715146.88%
TLRY200717C000125002020-07-09 12:33PM EDT12.500.020.010.12-0.10-83.33%119217.19%
TLRY200717C000130002020-07-10 3:36PM EDT13.000.020.000.02-0.06-75.00%211,484168.75%
TLRY200717C000135002020-06-29 11:38AM EDT13.500.050.000.03-0.05-50.00%27190.63%
TLRY200717C000140002020-07-10 9:44AM EDT14.000.010.000.00-0.05-83.33%22,06150.00%
TLRY200717C000145002020-06-30 11:09AM EDT14.500.020.000.20-0.04-66.67%451294.53%
TLRY200717C000150002020-07-10 3:47PM EDT15.000.010.000.00-0.04-80.00%366,04450.00%
TLRY200717C000160002020-07-10 1:45PM EDT16.000.010.000.01-0.02-66.67%8592212.50%
TLRY200717C000170002020-07-07 9:34AM EDT17.000.020.000.01-0.03-60.00%1181225.00%
TLRY200717C000180002020-07-01 1:24PM EDT18.000.010.000.07-0.20-95.24%5888309.38%
TLRY200717C000190002020-06-30 10:58AM EDT19.000.020.000.07-0.08-80.00%352325.00%
TLRY200717C000200002020-07-10 9:33AM EDT20.000.010.000.10-0.01-50.00%2778359.38%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY200717P000010002020-06-24 9:54AM EDT1.000.010.000.000.00--350.00%
TLRY200717P000030002020-07-07 9:44AM EDT3.000.020.000.060.00-1043409.38%
TLRY200717P000035002020-06-26 2:17PM EDT3.500.020.000.260.00-11479.69%
TLRY200717P000040002020-07-06 2:45PM EDT4.000.030.000.18-0.02-40.00%2336376.56%
TLRY200717P000045002020-07-07 12:55PM EDT4.500.010.000.17-0.06-85.71%19317.19%
TLRY200717P000050002020-07-10 3:03PM EDT5.000.020.000.18-0.10-83.33%35402273.44%
TLRY200717P000055002020-07-10 3:46PM EDT5.500.030.010.03-0.18-85.71%48375162.50%
TLRY200717P000060002020-07-10 3:55PM EDT6.000.050.040.06-0.25-83.33%1151,738159.38%
TLRY200717P000065002020-07-10 3:02PM EDT6.500.090.080.10-0.36-80.00%16311,376146.09%
TLRY200717P000070002020-07-10 3:48PM EDT7.000.160.170.19-0.53-76.81%7008,120141.41%
TLRY200717P000075002020-07-10 3:59PM EDT7.500.330.320.36-0.60-64.52%66512,187141.02%
TLRY200717P000080002020-07-10 3:59PM EDT8.000.570.550.62-0.74-56.49%4251,198144.53%
TLRY200717P000085002020-07-10 3:39PM EDT8.500.880.850.96-0.66-42.86%132186149.22%
TLRY200717P000090002020-07-10 12:47PM EDT9.001.441.221.41-0.56-28.00%201,129164.45%
TLRY200717P000095002020-07-10 12:35PM EDT9.501.721.711.86+1.72+819.05%5015187.89%
TLRY200717P000100002020-07-10 3:39PM EDT10.002.212.122.41-0.63-22.18%56722209.38%
TLRY200717P000105002020-07-08 1:10PM EDT10.503.102.602.81+0.30+10.71%7658214.45%
TLRY200717P000110002020-07-10 3:48PM EDT11.003.172.873.30-0.36-10.20%41,704185.94%
TLRY200717P000115002020-07-06 9:57AM EDT11.504.753.503.95+1.44+43.50%-12264.06%
TLRY200717P000120002020-07-10 10:01AM EDT12.004.474.104.25-0.08-1.76%17,968263.28%
TLRY200717P000125002020-07-07 10:00AM EDT12.504.654.355.30-0.56-10.75%311336.72%
TLRY200717P000130002020-07-07 9:51AM EDT13.005.074.855.30-0.58-10.27%6118245.31%
TLRY200717P000135002020-07-09 12:16PM EDT13.506.205.506.00+0.35+5.98%117342.97%
TLRY200717P000140002020-06-30 2:08PM EDT14.007.255.806.70+0.75+11.54%225358.59%
TLRY200717P000145002020-07-10 10:38AM EDT14.506.806.307.10+0.25+3.82%238351.56%
TLRY200717P000150002020-07-08 3:42PM EDT15.007.607.107.50-0.07-0.91%781,374406.25%
TLRY200717P000160002020-07-06 2:08PM EDT16.008.507.858.45-0.20-2.30%1634364.84%
TLRY200717P000170002020-07-10 9:59AM EDT17.009.428.709.50-0.08-0.84%573357.81%
TLRY200717P000180002020-07-08 10:15AM EDT18.0010.559.8510.65+0.77+7.87%137457.03%
TLRY200717P000190002020-06-30 2:08PM EDT19.0012.2510.8011.50+1.65+15.57%168426.56%
TLRY200717P000200002020-07-09 11:08AM EDT20.0012.7011.8512.600.00-6521483.59%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità