TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191220C00012500 | 2019-12-11 12:46PM EST | 12.50 | 5.94 | 5.75 | 6.55 | 0.00 | - | 6 | 8 | 190.63% |
| TLRY191220C00015000 | 2019-12-13 3:42PM EST | 15.00 | 3.57 | 3.50 | 3.70 | -0.34 | -8.70% | 39 | 20 | 50.00% |
| TLRY191220C00016000 | 2019-12-12 1:01PM EST | 16.00 | 3.00 | 2.20 | 3.05 | 0.00 | - | 8 | 8 | 74.22% |
| TLRY191220C00016500 | 2019-12-10 9:55AM EST | 16.50 | 2.26 | 2.06 | 2.19 | 0.00 | - | 2 | 5 | 60.94% |
| TLRY191220C00017000 | 2019-12-11 3:07PM EST | 17.00 | 1.76 | 1.60 | 1.75 | 0.00 | - | 20 | 55 | 64.06% |
| TLRY191220C00017500 | 2019-12-13 12:34PM EST | 17.50 | 1.41 | 1.25 | 1.30 | +0.03 | +2.17% | 10 | 401 | 66.80% |
| TLRY191220C00018000 | 2019-12-13 3:59PM EST | 18.00 | 0.92 | 0.89 | 0.95 | -0.41 | -30.83% | 152 | 854 | 66.80% |
| TLRY191220C00018500 | 2019-12-13 3:40PM EST | 18.50 | 0.63 | 0.62 | 0.67 | -0.34 | -35.05% | 78 | 138 | 68.56% |
| TLRY191220C00019000 | 2019-12-13 3:57PM EST | 19.00 | 0.43 | 0.42 | 0.46 | -0.24 | -35.82% | 339 | 528 | 70.70% |
| TLRY191220C00019500 | 2019-12-13 3:57PM EST | 19.50 | 0.28 | 0.28 | 0.30 | -0.17 | -37.78% | 233 | 921 | 72.27% |
| TLRY191220C00020000 | 2019-12-13 3:59PM EST | 20.00 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 535 | 2,998 | 75.00% |
| TLRY191220C00020500 | 2019-12-13 3:43PM EST | 20.50 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 119 | 276 | 78.91% |
| TLRY191220C00021000 | 2019-12-13 3:40PM EST | 21.00 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 102 | 931 | 82.42% |
| TLRY191220C00021500 | 2019-12-13 2:16PM EST | 21.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 180 | 288 | 86.72% |
| TLRY191220C00022000 | 2019-12-13 3:50PM EST | 22.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 617 | 698 | 89.84% |
| TLRY191220C00022500 | 2019-12-13 12:57PM EST | 22.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 5 | 2,044 | 96.88% |
| TLRY191220C00023000 | 2019-12-12 1:53PM EST | 23.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 307 | 100.78% |
| TLRY191220C00023500 | 2019-12-12 10:57AM EST | 23.50 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 1 | 270 | 103.13% |
| TLRY191220C00024000 | 2019-12-12 12:24PM EST | 24.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 98 | 110.94% |
| TLRY191220C00024500 | 2019-12-11 10:58AM EST | 24.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 174 | 117.19% |
| TLRY191220C00025000 | 2019-12-13 2:40PM EST | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 145 | 3,592 | 125.00% |
| TLRY191220C00025500 | 2019-12-09 10:10AM EST | 25.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 128.13% |
| TLRY191220C00026000 | 2019-12-06 3:54PM EST | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 125 | 308 | 137.50% |
| TLRY191220C00027000 | 2019-12-09 11:09AM EST | 27.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 64 | 159.38% |
| TLRY191220C00028000 | 2019-12-10 11:31AM EST | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 128 | 153.13% |
| TLRY191220C00030000 | 2019-12-13 3:55PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,275 | 150.00% |
| TLRY191220C00035000 | 2019-12-05 11:54AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,282 | 209.38% |
| TLRY191220C00040000 | 2019-12-05 1:28PM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,308 | 250.00% |
| TLRY191220C00045000 | 2019-12-02 10:23AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,349 | 281.25% |
| TLRY191220C00050000 | 2019-12-10 10:14AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 287.50% |
| TLRY191220C00055000 | 2019-11-25 10:07AM EST | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 245 | 393.75% |
| TLRY191220C00060000 | 2019-12-04 12:35PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 796 | 356.25% |
| TLRY191220C00065000 | 2019-12-05 12:16PM EST | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 580 | 403.13% |
| TLRY191220C00070000 | 2019-11-15 10:56AM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 505 | 393.75% |
| TLRY191220C00075000 | 2019-10-25 10:27AM EST | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 431.25% |
| TLRY191220C00080000 | 2019-10-25 2:14PM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 648 | 443.75% |
| TLRY191220C00085000 | 2019-10-17 2:44PM EST | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 517.19% |
| TLRY191220C00090000 | 2019-09-30 9:44AM EST | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 475.00% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191220P00012500 | 2019-12-12 1:34PM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 823 | 156.25% |
| TLRY191220P00014000 | 2019-12-11 2:53PM EST | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 96 | 115.63% |
| TLRY191220P00014500 | 2019-12-10 3:09PM EST | 14.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 8 | 90 | 117.19% |
| TLRY191220P00015000 | 2019-12-13 3:42PM EST | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 54 | 1,526 | 99.22% |
| TLRY191220P00015500 | 2019-12-11 3:49PM EST | 15.50 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 1 | 273 | 95.31% |
| TLRY191220P00016000 | 2019-12-13 3:40PM EST | 16.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 161 | 92.58% |
| TLRY191220P00016500 | 2019-12-13 3:45PM EST | 16.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 153 | 617 | 90.63% |
| TLRY191220P00017000 | 2019-12-13 3:30PM EST | 17.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 156 | 556 | 89.26% |
| TLRY191220P00017500 | 2019-12-13 3:28PM EST | 17.50 | 0.31 | 0.30 | 0.34 | +0.02 | +6.90% | 229 | 2,868 | 88.28% |
| TLRY191220P00018000 | 2019-12-13 3:55PM EST | 18.00 | 0.51 | 0.47 | 0.50 | +0.08 | +18.60% | 83 | 419 | 87.50% |
| TLRY191220P00018500 | 2019-12-13 3:51PM EST | 18.50 | 0.74 | 0.71 | 0.76 | +0.07 | +10.45% | 449 | 654 | 90.63% |
| TLRY191220P00019000 | 2019-12-13 3:59PM EST | 19.00 | 1.03 | 1.01 | 1.07 | +0.11 | +11.96% | 144 | 232 | 93.95% |
| TLRY191220P00019500 | 2019-12-13 3:48PM EST | 19.50 | 1.42 | 1.36 | 1.43 | +0.17 | +13.60% | 45 | 123 | 98.05% |
| TLRY191220P00020000 | 2019-12-13 2:39PM EST | 20.00 | 1.60 | 1.76 | 1.83 | +0.09 | +5.96% | 28 | 2,295 | 103.52% |
| TLRY191220P00020500 | 2019-12-13 9:50AM EST | 20.50 | 2.00 | 2.20 | 2.31 | +0.19 | +10.50% | 10 | 284 | 114.06% |
| TLRY191220P00021000 | 2019-12-13 3:39PM EST | 21.00 | 2.60 | 2.60 | 2.78 | +0.17 | +7.00% | 20 | 191 | 118.75% |
| TLRY191220P00021500 | 2019-12-12 3:10PM EST | 21.50 | 2.80 | 2.90 | 3.25 | 0.00 | - | 10 | 51 | 111.33% |
| TLRY191220P00022000 | 2019-12-06 2:35PM EST | 22.00 | 4.30 | 3.60 | 3.75 | 0.00 | - | 1 | 26 | 142.19% |
| TLRY191220P00022500 | 2019-12-13 2:13PM EST | 22.50 | 4.25 | 4.10 | 4.25 | +0.55 | +14.86% | 7 | 699 | 153.91% |
| TLRY191220P00023000 | 2019-12-13 3:48PM EST | 23.00 | 4.67 | 4.50 | 4.75 | +0.62 | +15.31% | 6 | 186 | 155.47% |
| TLRY191220P00023500 | 2019-12-09 3:57PM EST | 23.50 | 4.72 | 4.80 | 5.40 | 0.00 | - | 50 | 124 | 160.55% |
| TLRY191220P00024000 | 2019-12-13 2:54PM EST | 24.00 | 5.50 | 5.40 | 6.25 | +0.26 | +4.96% | 2 | 57 | 214.06% |
| TLRY191220P00024500 | 2019-12-13 9:37AM EST | 24.50 | 5.40 | 6.00 | 6.25 | -0.80 | -12.90% | 13 | 34 | 185.55% |
| TLRY191220P00025000 | 2019-12-13 2:35PM EST | 25.00 | 6.36 | 6.50 | 6.80 | +0.11 | +1.76% | 45 | 1,325 | 200.78% |
| TLRY191220P00025500 | 2019-12-13 12:58PM EST | 25.50 | 6.97 | 7.05 | 7.25 | +0.07 | +1.01% | 14 | 59 | 209.77% |
| TLRY191220P00026000 | 2019-12-10 10:38AM EST | 26.00 | 7.69 | 7.25 | 8.15 | 0.00 | - | 25 | 159 | 229.69% |
| TLRY191220P00027000 | 2019-12-11 12:55PM EST | 27.00 | 9.00 | 8.20 | 9.15 | 0.00 | - | 1 | 23 | 241.41% |
| TLRY191220P00030000 | 2019-12-13 11:34AM EST | 30.00 | 11.45 | 11.45 | 11.85 | +0.23 | +2.05% | 8 | 4,690 | 280.86% |
| TLRY191220P00035000 | 2019-12-13 12:50PM EST | 35.00 | 16.55 | 16.45 | 16.80 | +0.27 | +1.66% | 26 | 355 | 335.94% |
| TLRY191220P00040000 | 2019-12-13 11:57AM EST | 40.00 | 21.65 | 21.40 | 21.85 | +0.08 | +0.37% | 7 | 1,424 | 386.72% |
| TLRY191220P00045000 | 2019-12-13 2:01PM EST | 45.00 | 26.66 | 26.35 | 27.00 | -0.49 | -1.80% | 3 | 441 | 446.09% |
| TLRY191220P00050000 | 2019-12-13 11:51AM EST | 50.00 | 31.49 | 31.40 | 31.80 | -0.09 | -0.28% | 10 | 219 | 457.03% |
| TLRY191220P00055000 | 2019-12-13 10:56AM EST | 55.00 | 36.60 | 36.40 | 37.05 | +0.01 | +0.03% | 17 | 143 | 534.38% |
| TLRY191220P00060000 | 2019-12-13 12:29PM EST | 60.00 | 41.60 | 41.40 | 42.10 | +0.07 | +0.17% | 4 | 218 | 572.66% |
| TLRY191220P00065000 | 2019-12-09 3:18PM EST | 65.00 | 46.29 | 46.05 | 47.05 | 0.00 | - | 2 | 56 | 520.31% |
| TLRY191220P00070000 | 2019-12-12 2:00PM EST | 70.00 | 51.03 | 51.10 | 51.80 | 0.00 | - | 1 | 25 | 468.75% |
| TLRY191220P00075000 | 2019-12-10 10:11AM EST | 75.00 | 56.63 | 56.05 | 57.10 | 0.00 | - | 5 | 18 | 578.91% |
| TLRY191220P00080000 | 2019-12-13 11:55AM EST | 80.00 | 61.50 | 61.10 | 62.25 | +0.03 | +0.05% | 10 | 37 | 642.97% |
| TLRY191220P00085000 | 2019-12-11 11:55AM EST | 85.00 | 66.47 | 66.10 | 67.10 | 0.00 | - | 10 | 64 | 629.69% |
| TLRY191220P00090000 | 2019-12-13 1:16PM EST | 90.00 | 71.54 | 71.40 | 72.15 | -0.09 | -0.13% | 11 | 41 | 717.19% |