Italia markets close in 51 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,15+0,20 (+1,21%)
Al 10:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210416C000030002021-04-13 1:05PM EDT3.0014.7513.7014.000.00-220.00%
TLRY210416C000080002021-04-13 10:53AM EDT8.0010.348.709.000.00-4-0.00%
TLRY210416C000100002021-04-16 9:30AM EDT10.006.606.856.95-1.30-16.46%750.00%
TLRY210416C000115002021-04-14 9:41AM EDT11.505.055.205.50-1.15-18.55%120.00%
TLRY210416C000130002021-04-15 2:25PM EDT13.004.303.804.000.00-1664470.00%
TLRY210416C000140002021-04-16 9:31AM EDT14.002.552.692.96-0.75-22.73%12670.00%
TLRY210416C000150002021-04-15 3:59PM EDT15.001.501.891.97-0.49-24.62%211,7280.00%
TLRY210416C000160002021-04-16 10:22AM EDT16.000.890.900.97-0.13-12.75%8305630.00%
TLRY210416C000170002021-04-16 10:24AM EDT17.000.180.180.19-0.14-43.75%1,9051,37728.13%
TLRY210416C000175002021-04-16 10:23AM EDT17.500.070.050.08-0.11-61.11%5514,25053.13%
TLRY210416C000180002021-04-16 10:21AM EDT18.000.030.020.03-0.07-70.00%3819,80968.75%
TLRY210416C000185002021-04-16 10:08AM EDT18.500.010.010.02-0.05-83.33%1362,81185.94%
TLRY210416C000190002021-04-16 10:21AM EDT19.000.020.010.02-0.03-60.00%3243,021109.38%
TLRY210416C000195002021-04-16 10:14AM EDT19.500.020.010.02-0.03-60.00%1701,944131.25%
TLRY210416C000200002021-04-16 10:16AM EDT20.000.020.010.02-0.02-50.00%1488,915153.13%
TLRY210416C000205002021-04-16 10:15AM EDT20.500.010.010.02-0.03-75.00%331,824171.88%
TLRY210416C000210002021-04-16 10:23AM EDT21.000.020.010.02-0.01-33.33%633,305190.63%
TLRY210416C000215002021-04-16 9:46AM EDT21.500.010.000.02-0.01-50.00%288980196.88%
TLRY210416C000220002021-04-16 10:15AM EDT22.000.010.000.01-0.02-66.67%1,3533,152193.75%
TLRY210416C000225002021-04-16 9:43AM EDT22.500.030.000.02+0.02+200.00%71,365231.25%
TLRY210416C000230002021-04-16 10:03AM EDT23.000.010.000.01-0.02-66.67%562,990225.00%
TLRY210416C000235002021-04-16 10:16AM EDT23.500.010.000.02-0.02-66.67%2741,061262.50%
TLRY210416C000240002021-04-16 10:20AM EDT24.000.010.000.000.00-623,52750.00%
TLRY210416C000245002021-04-16 9:44AM EDT24.500.010.000.020.00-11,419287.50%
TLRY210416C000250002021-04-16 10:13AM EDT25.000.010.000.01-0.01-50.00%197,163275.00%
TLRY210416C000255002021-04-16 9:43AM EDT25.500.010.000.02-0.01-50.00%251602318.75%
TLRY210416C000260002021-04-16 10:15AM EDT26.000.010.000.010.00-103,893300.00%
TLRY210416C000265002021-04-14 2:07PM EDT26.500.040.000.020.00-1573343.75%
TLRY210416C000270002021-04-16 10:13AM EDT27.000.010.000.01-0.01-50.00%122,581325.00%
TLRY210416C000275002021-04-15 2:27PM EDT27.500.010.000.020.00-220541368.75%
TLRY210416C000280002021-04-16 9:51AM EDT28.000.010.000.010.00-222,487350.00%
TLRY210416C000285002021-04-16 9:30AM EDT28.500.020.000.01+0.01+100.00%2389362.50%
TLRY210416C000290002021-04-16 10:15AM EDT29.000.010.000.010.00-32,543375.00%
TLRY210416C000295002021-04-14 11:59AM EDT29.500.020.000.020.00-2741412.50%
TLRY210416C000300002021-04-16 10:19AM EDT30.000.010.000.010.00-911,213387.50%
TLRY210416C000305002021-04-15 2:26PM EDT30.500.010.000.020.00-1459437.50%
TLRY210416C000310002021-04-16 9:30AM EDT31.000.010.000.020.00-32,289450.00%
TLRY210416C000315002021-04-14 11:01AM EDT31.500.020.000.020.00-4356462.50%
TLRY210416C000320002021-04-16 9:43AM EDT32.000.010.000.020.00-51,606468.75%
TLRY210416C000330002021-04-15 11:33AM EDT33.000.020.000.010.00-17658450.00%
TLRY210416C000340002021-04-14 2:45PM EDT34.000.020.000.020.00-191,068512.50%
TLRY210416C000350002021-04-16 10:20AM EDT35.000.010.000.010.00-111,104487.50%
TLRY210416C000360002021-04-15 10:37AM EDT36.000.010.000.010.00-4484500.00%
TLRY210416C000370002021-04-15 3:44PM EDT37.000.010.000.010.00-1380525.00%
TLRY210416C000380002021-04-14 10:54AM EDT38.000.030.000.010.00-1237537.50%
TLRY210416C000390002021-04-16 9:35AM EDT39.000.010.000.010.00-1466550.00%
TLRY210416C000400002021-04-15 10:07AM EDT40.000.010.000.010.00-2110,765575.00%
TLRY210416C000410002021-04-15 3:31PM EDT41.000.010.000.020.00-4273625.00%
TLRY210416C000420002021-04-15 11:21AM EDT42.000.010.000.010.00-5331600.00%
TLRY210416C000430002021-04-13 2:06PM EDT43.000.040.000.020.00-27157650.00%
TLRY210416C000440002021-04-15 1:53PM EDT44.000.010.000.020.00-1496662.50%
TLRY210416C000450002021-04-16 9:35AM EDT45.000.030.000.01+0.02+200.00%13,748625.00%
TLRY210416C000460002021-04-13 2:05PM EDT46.000.030.000.020.00-181,159700.00%
TLRY210416C000470002021-04-13 2:05PM EDT47.000.030.000.020.00-61126700.00%
TLRY210416C000480002021-04-13 2:07PM EDT48.000.030.000.020.00-22251725.00%
TLRY210416C000490002021-04-13 2:13PM EDT49.000.030.000.020.00-32421725.00%
TLRY210416C000500002021-04-15 9:53AM EDT50.000.010.010.010.00-13,091750.00%
TLRY210416C000550002021-04-13 12:35PM EDT55.000.020.000.010.00-3673750.00%
TLRY210416C000600002021-04-14 11:16AM EDT60.000.010.000.010.00-2965787.50%
TLRY210416C000650002021-04-13 3:26PM EDT65.000.010.000.010.00-15332850.00%
TLRY210416C000700002021-04-13 11:22AM EDT70.000.020.000.010.00-2560875.00%
TLRY210416C000750002021-04-13 1:26PM EDT75.000.010.000.010.00-5770925.00%
TLRY210416C000800002021-04-15 9:58AM EDT80.000.010.000.010.00-24,246950.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210416P000100002021-04-16 10:22AM EDT10.000.010.000.020.00-5462437.50%
TLRY210416P000115002021-04-13 1:57PM EDT11.500.010.000.030.00-162274356.25%
TLRY210416P000130002021-04-16 10:13AM EDT13.000.010.000.030.00-401,958256.25%
TLRY210416P000140002021-04-16 9:53AM EDT14.000.010.000.020.00-18781187.50%
TLRY210416P000150002021-04-16 10:13AM EDT15.000.020.010.02-0.01-33.33%1072,583137.50%
TLRY210416P000160002021-04-16 10:19AM EDT16.000.040.030.04-0.03-42.86%6481,96998.44%
TLRY210416P000170002021-04-16 10:23AM EDT17.000.290.270.30-0.06-17.14%1,0913,71399.22%
TLRY210416P000175002021-04-16 10:22AM EDT17.500.650.620.69-0.04-5.80%2451,003125.78%
TLRY210416P000180002021-04-16 10:23AM EDT18.001.151.071.15+0.05+4.55%1703,531159.77%
TLRY210416P000185002021-04-16 10:22AM EDT18.501.621.571.66+0.09+5.88%67625201.95%
TLRY210416P000190002021-04-16 10:22AM EDT19.002.082.082.16-0.02-0.95%924,117240.63%
TLRY210416P000195002021-04-16 10:11AM EDT19.503.052.552.69+0.47+18.22%59762274.22%
TLRY210416P000200002021-04-16 10:22AM EDT20.003.113.053.20+0.07+2.30%1574,674307.81%
TLRY210416P000205002021-04-16 9:48AM EDT20.503.993.553.70+0.29+7.84%19699337.50%
TLRY210416P000210002021-04-16 10:09AM EDT21.004.484.054.20+0.56+14.29%352,555366.41%
TLRY210416P000215002021-04-16 10:24AM EDT21.504.604.554.70+0.10+2.22%10408392.97%
TLRY210416P000220002021-04-16 10:18AM EDT22.005.205.055.15+0.15+2.97%311,432406.25%
TLRY210416P000225002021-04-16 10:21AM EDT22.505.605.555.70+0.22+4.09%12626443.75%
TLRY210416P000230002021-04-16 10:20AM EDT23.006.196.056.15+0.13+2.15%592,350454.69%
TLRY210416P000235002021-04-16 9:58AM EDT23.507.106.506.70+0.85+13.60%10162476.56%
TLRY210416P000240002021-04-16 10:12AM EDT24.007.457.007.20+0.63+9.24%30910498.44%
TLRY210416P000245002021-04-13 10:50AM EDT24.506.457.507.900.00-9439571.09%
TLRY210416P000250002021-04-15 3:54PM EDT25.008.508.008.20+0.48+5.99%122,623539.06%
TLRY210416P000255002021-04-16 9:37AM EDT25.508.708.558.70+1.08+14.17%545573.44%
TLRY210416P000260002021-04-16 10:23AM EDT26.009.159.009.30+0.48+5.54%21806606.25%
TLRY210416P000265002021-04-13 10:25AM EDT26.5010.009.559.80+1.13+12.74%453639.06%
TLRY210416P000270002021-04-16 10:03AM EDT27.0010.4510.0510.35+0.64+6.52%22505670.31%
TLRY210416P000275002021-04-14 10:34AM EDT27.509.8010.5010.850.00-211675.78%
TLRY210416P000280002021-04-16 10:02AM EDT28.0011.6011.0011.40+0.57+5.17%14354706.25%
TLRY210416P000285002021-04-15 3:43PM EDT28.5011.9511.5011.70+0.45+3.91%114665.63%
TLRY210416P000290002021-04-16 9:39AM EDT29.0012.5512.0012.35+0.52+4.32%11557726.56%
TLRY210416P000295002021-04-16 9:31AM EDT29.5012.9512.5512.90+1.20+10.21%15771.09%
TLRY210416P000300002021-04-16 10:07AM EDT30.0013.4213.0013.30+0.49+3.79%141,053743.75%
TLRY210416P000310002021-04-15 2:50PM EDT31.0014.5214.0514.45+0.82+5.99%7958832.03%
TLRY210416P000315002021-03-30 1:20PM EDT31.5010.2014.5014.700.00-1015756.25%
TLRY210416P000320002021-04-15 3:08PM EDT32.0014.8515.0015.250.00-4511787.50%
TLRY210416P000330002021-04-15 2:30PM EDT33.0015.7016.0516.250.00-1498831.25%
TLRY210416P000340002021-04-16 9:30AM EDT34.0017.3517.0017.30+0.94+5.73%365857.81%
TLRY210416P000350002021-04-16 10:13AM EDT35.0018.4418.0518.45+0.42+2.33%4757945.31%
TLRY210416P000360002021-04-16 9:30AM EDT36.0019.2219.0019.30+0.72+3.89%141907.81%
TLRY210416P000370002021-04-13 1:02PM EDT37.0019.3020.0020.200.00-135896.88%
TLRY210416P000380002021-04-15 11:07AM EDT38.0020.1221.0021.200.00-1272918.75%
TLRY210416P000390002021-04-13 1:04PM EDT39.0021.3122.0522.200.00-372959.38%
TLRY210416P000400002021-04-16 9:38AM EDT40.0023.5023.0023.30+0.60+2.62%122,873998.44%
TLRY210416P000410002021-04-13 2:07PM EDT41.0022.8224.0524.200.00-11251,001.56%
TLRY210416P000420002021-04-12 9:41AM EDT42.0024.2725.0025.350.00-10661,056.25%
TLRY210416P000430002021-04-15 1:55PM EDT43.0025.7726.0526.300.00-15641,076.56%
TLRY210416P000440002021-04-14 12:59PM EDT44.0026.2227.0027.300.00-8641,078.13%
TLRY210416P000450002021-04-15 1:48PM EDT45.0027.7528.0528.350.00-11531,131.25%
TLRY210416P000460002021-04-13 11:22AM EDT46.0028.2529.0029.250.00-11361,095.31%
TLRY210416P000470002021-04-13 2:11PM EDT47.0028.7030.0030.300.00-2531,131.25%
TLRY210416P000480002021-04-05 11:50AM EDT48.0026.1031.0531.300.00-16551,167.19%
TLRY210416P000490002021-04-14 12:24PM EDT49.0031.1832.0532.200.00-50641,145.31%
TLRY210416P000500002021-04-14 11:37AM EDT50.0033.5133.0033.45+1.77+5.58%1851,234.38%
TLRY210416P000550002021-04-15 11:10AM EDT55.0037.0238.0538.250.00-3251,254.69%
TLRY210416P000600002021-04-15 11:50AM EDT60.0042.3743.0043.250.00-13231,301.56%
TLRY210416P000650002021-04-13 11:16AM EDT65.0047.5248.1048.300.00-1321,421.88%
TLRY210416P000700002021-04-15 10:14AM EDT70.0051.7553.0053.450.00-5461,496.88%
TLRY210416P000750002021-04-12 3:19PM EDT75.0057.6558.0558.500.00-2421,585.94%
TLRY210416P000800002021-04-12 3:19PM EDT80.0063.4663.1063.55+0.81+1.29%18421,668.75%