TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191220C000125002019-12-11 12:46PM EST12.505.945.756.550.00-68190.63%
TLRY191220C000150002019-12-13 3:42PM EST15.003.573.503.70-0.34-8.70%392050.00%
TLRY191220C000160002019-12-12 1:01PM EST16.003.002.203.050.00-8874.22%
TLRY191220C000165002019-12-10 9:55AM EST16.502.262.062.190.00-2560.94%
TLRY191220C000170002019-12-11 3:07PM EST17.001.761.601.750.00-205564.06%
TLRY191220C000175002019-12-13 12:34PM EST17.501.411.251.30+0.03+2.17%1040166.80%
TLRY191220C000180002019-12-13 3:59PM EST18.000.920.890.95-0.41-30.83%15285466.80%
TLRY191220C000185002019-12-13 3:40PM EST18.500.630.620.67-0.34-35.05%7813868.56%
TLRY191220C000190002019-12-13 3:57PM EST19.000.430.420.46-0.24-35.82%33952870.70%
TLRY191220C000195002019-12-13 3:57PM EST19.500.280.280.30-0.17-37.78%23392172.27%
TLRY191220C000200002019-12-13 3:59PM EST20.000.200.190.20-0.12-37.50%5352,99875.00%
TLRY191220C000205002019-12-13 3:43PM EST20.500.130.130.14-0.11-45.83%11927678.91%
TLRY191220C000210002019-12-13 3:40PM EST21.000.090.080.11-0.09-50.00%10293182.42%
TLRY191220C000215002019-12-13 2:16PM EST21.500.070.060.08-0.08-53.33%18028886.72%
TLRY191220C000220002019-12-13 3:50PM EST22.000.060.040.06-0.04-40.00%61769889.84%
TLRY191220C000225002019-12-13 12:57PM EST22.500.050.030.06-0.03-37.50%52,04496.88%
TLRY191220C000230002019-12-12 1:53PM EST23.000.050.020.050.00-3307100.78%
TLRY191220C000235002019-12-12 10:57AM EST23.500.060.010.04+0.01+20.00%1270103.13%
TLRY191220C000240002019-12-12 12:24PM EST24.000.030.010.04-0.01-25.00%298110.94%
TLRY191220C000245002019-12-11 10:58AM EST24.500.030.010.040.00-1174117.19%
TLRY191220C000250002019-12-13 2:40PM EST25.000.020.020.03-0.01-33.33%1453,592125.00%
TLRY191220C000255002019-12-09 10:10AM EST25.500.040.000.040.00-176128.13%
TLRY191220C000260002019-12-06 3:54PM EST26.000.040.000.050.00-125308137.50%
TLRY191220C000270002019-12-09 11:09AM EST27.000.040.000.070.00-164159.38%
TLRY191220C000280002019-12-10 11:31AM EST28.000.030.000.030.00-5128153.13%
TLRY191220C000300002019-12-13 3:55PM EST30.000.010.000.010.00-57,275150.00%
TLRY191220C000350002019-12-05 11:54AM EST35.000.010.000.020.00-71,282209.38%
TLRY191220C000400002019-12-05 1:28PM EST40.000.020.000.020.00-31,308250.00%
TLRY191220C000450002019-12-02 10:23AM EST45.000.010.000.020.00-11,349281.25%
TLRY191220C000500002019-12-10 10:14AM EST50.000.010.000.010.00-1505287.50%
TLRY191220C000550002019-11-25 10:07AM EST55.000.020.000.090.00-2245393.75%
TLRY191220C000600002019-12-04 12:35PM EST60.000.010.000.020.00-1796356.25%
TLRY191220C000650002019-12-05 12:16PM EST65.000.010.000.040.00-10580403.13%
TLRY191220C000700002019-11-15 10:56AM EST70.000.010.000.020.00-1505393.75%
TLRY191220C000750002019-10-25 10:27AM EST75.000.050.000.030.00-1208431.25%
TLRY191220C000800002019-10-25 2:14PM EST80.000.030.000.030.00-5648443.75%
TLRY191220C000850002019-10-17 2:44PM EST85.000.020.000.090.00-20517.19%
TLRY191220C000900002019-09-30 9:44AM EST90.000.050.000.030.00-250475.00%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191220P000125002019-12-12 1:34PM EST12.500.010.000.030.00-1823156.25%
TLRY191220P000140002019-12-11 2:53PM EST14.000.030.000.030.00-1196115.63%
TLRY191220P000145002019-12-10 3:09PM EST14.500.060.000.060.00-890117.19%
TLRY191220P000150002019-12-13 3:42PM EST15.000.030.020.03-0.02-40.00%541,52699.22%
TLRY191220P000155002019-12-11 3:49PM EST15.500.050.030.05-0.09-64.29%127395.31%
TLRY191220P000160002019-12-13 3:40PM EST16.000.070.060.08-0.02-22.22%216192.58%
TLRY191220P000165002019-12-13 3:45PM EST16.500.120.110.130.00-15361790.63%
TLRY191220P000170002019-12-13 3:30PM EST17.000.190.190.21-0.01-5.00%15655689.26%
TLRY191220P000175002019-12-13 3:28PM EST17.500.310.300.34+0.02+6.90%2292,86888.28%
TLRY191220P000180002019-12-13 3:55PM EST18.000.510.470.50+0.08+18.60%8341987.50%
TLRY191220P000185002019-12-13 3:51PM EST18.500.740.710.76+0.07+10.45%44965490.63%
TLRY191220P000190002019-12-13 3:59PM EST19.001.031.011.07+0.11+11.96%14423293.95%
TLRY191220P000195002019-12-13 3:48PM EST19.501.421.361.43+0.17+13.60%4512398.05%
TLRY191220P000200002019-12-13 2:39PM EST20.001.601.761.83+0.09+5.96%282,295103.52%
TLRY191220P000205002019-12-13 9:50AM EST20.502.002.202.31+0.19+10.50%10284114.06%
TLRY191220P000210002019-12-13 3:39PM EST21.002.602.602.78+0.17+7.00%20191118.75%
TLRY191220P000215002019-12-12 3:10PM EST21.502.802.903.250.00-1051111.33%
TLRY191220P000220002019-12-06 2:35PM EST22.004.303.603.750.00-126142.19%
TLRY191220P000225002019-12-13 2:13PM EST22.504.254.104.25+0.55+14.86%7699153.91%
TLRY191220P000230002019-12-13 3:48PM EST23.004.674.504.75+0.62+15.31%6186155.47%
TLRY191220P000235002019-12-09 3:57PM EST23.504.724.805.400.00-50124160.55%
TLRY191220P000240002019-12-13 2:54PM EST24.005.505.406.25+0.26+4.96%257214.06%
TLRY191220P000245002019-12-13 9:37AM EST24.505.406.006.25-0.80-12.90%1334185.55%
TLRY191220P000250002019-12-13 2:35PM EST25.006.366.506.80+0.11+1.76%451,325200.78%
TLRY191220P000255002019-12-13 12:58PM EST25.506.977.057.25+0.07+1.01%1459209.77%
TLRY191220P000260002019-12-10 10:38AM EST26.007.697.258.150.00-25159229.69%
TLRY191220P000270002019-12-11 12:55PM EST27.009.008.209.150.00-123241.41%
TLRY191220P000300002019-12-13 11:34AM EST30.0011.4511.4511.85+0.23+2.05%84,690280.86%
TLRY191220P000350002019-12-13 12:50PM EST35.0016.5516.4516.80+0.27+1.66%26355335.94%
TLRY191220P000400002019-12-13 11:57AM EST40.0021.6521.4021.85+0.08+0.37%71,424386.72%
TLRY191220P000450002019-12-13 2:01PM EST45.0026.6626.3527.00-0.49-1.80%3441446.09%
TLRY191220P000500002019-12-13 11:51AM EST50.0031.4931.4031.80-0.09-0.28%10219457.03%
TLRY191220P000550002019-12-13 10:56AM EST55.0036.6036.4037.05+0.01+0.03%17143534.38%
TLRY191220P000600002019-12-13 12:29PM EST60.0041.6041.4042.10+0.07+0.17%4218572.66%
TLRY191220P000650002019-12-09 3:18PM EST65.0046.2946.0547.050.00-256520.31%
TLRY191220P000700002019-12-12 2:00PM EST70.0051.0351.1051.800.00-125468.75%
TLRY191220P000750002019-12-10 10:11AM EST75.0056.6356.0557.100.00-518578.91%
TLRY191220P000800002019-12-13 11:55AM EST80.0061.5061.1062.25+0.03+0.05%1037642.97%
TLRY191220P000850002019-12-11 11:55AM EST85.0066.4766.1067.100.00-1064629.69%
TLRY191220P000900002019-12-13 1:16PM EST90.0071.5471.4072.15-0.09-0.13%1141717.19%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità