TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191025C00018000 | 2019-10-15 9:44AM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY191025C00018500 | 2019-10-16 10:05AM EDT | 18.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025C00019000 | 2019-10-18 12:34PM EDT | 19.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLRY191025C00019500 | 2019-10-17 12:33PM EDT | 19.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY191025C00020000 | 2019-10-18 3:59PM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TLRY191025C00020500 | 2019-10-18 3:31PM EDT | 20.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TLRY191025C00021000 | 2019-10-18 1:43PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TLRY191025C00021500 | 2019-10-18 3:53PM EDT | 21.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| TLRY191025C00022000 | 2019-10-18 3:58PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| TLRY191025C00022500 | 2019-10-18 3:58PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| TLRY191025C00023000 | 2019-10-18 3:44PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 12.50% |
| TLRY191025C00023500 | 2019-10-18 3:59PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| TLRY191025C00024000 | 2019-10-18 3:51PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| TLRY191025C00024500 | 2019-10-18 3:17PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TLRY191025C00025000 | 2019-10-18 12:08PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLRY191025C00025500 | 2019-10-18 3:36PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY191025C00026000 | 2019-10-18 1:22PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TLRY191025C00026500 | 2019-10-18 3:44PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLRY191025C00027000 | 2019-10-18 3:43PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| TLRY191025C00027500 | 2019-10-15 1:38PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191025C00028000 | 2019-10-15 9:43AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLRY191025C00028500 | 2019-10-11 12:30PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY191025C00029000 | 2019-10-10 2:37PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY191025C00029500 | 2019-10-11 3:02PM EDT | 29.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 106.25% |
| TLRY191025C00030000 | 2019-10-15 3:26PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| TLRY191025C00030500 | 2019-10-10 1:05PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191025C00031000 | 2019-10-15 9:47AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLRY191025C00031500 | 2019-10-10 10:44AM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLRY191025C00032000 | 2019-10-10 1:49PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLRY191025C00032500 | 2019-10-10 10:45AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY191025C00033000 | 2019-10-02 1:28PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191025C00033500 | 2019-10-10 10:41AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191025C00034000 | 2019-10-02 1:22PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY191025C00034500 | 2019-10-02 12:54PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191025C00035000 | 2019-10-16 1:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TLRY191025C00035500 | 2019-09-20 1:08PM EDT | 35.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY191025C00036000 | 2019-09-27 2:02PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY191025C00037000 | 2019-09-30 12:02PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191025C00037500 | 2019-10-02 1:16PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TLRY191025C00040000 | 2019-09-24 3:13PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLRY191025C00045000 | 2019-10-18 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191025P00015000 | 2019-10-15 11:02AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191025P00015500 | 2019-10-15 11:00AM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191025P00016000 | 2019-10-15 2:07PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY191025P00016500 | 2019-10-18 2:57PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY191025P00017000 | 2019-10-18 12:15PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLRY191025P00017500 | 2019-10-18 12:27PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLRY191025P00018000 | 2019-10-18 3:22PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| TLRY191025P00018500 | 2019-10-18 1:45PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TLRY191025P00019000 | 2019-10-18 3:55PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TLRY191025P00019500 | 2019-10-18 3:55PM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| TLRY191025P00020000 | 2019-10-18 3:58PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TLRY191025P00020500 | 2019-10-18 3:56PM EDT | 20.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TLRY191025P00021000 | 2019-10-18 3:58PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| TLRY191025P00021500 | 2019-10-18 3:55PM EDT | 21.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TLRY191025P00022000 | 2019-10-18 3:58PM EDT | 22.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TLRY191025P00022500 | 2019-10-18 3:44PM EDT | 22.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| TLRY191025P00023000 | 2019-10-18 3:45PM EDT | 23.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TLRY191025P00023500 | 2019-10-18 2:31PM EDT | 23.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TLRY191025P00024000 | 2019-10-18 3:28PM EDT | 24.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TLRY191025P00024500 | 2019-10-18 3:34PM EDT | 24.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00025000 | 2019-10-18 1:15PM EDT | 25.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00025500 | 2019-10-16 11:31AM EDT | 25.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY191025P00026000 | 2019-10-18 1:08PM EDT | 26.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TLRY191025P00026500 | 2019-10-11 10:03AM EDT | 26.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00027000 | 2019-10-11 10:19AM EDT | 27.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLRY191025P00027500 | 2019-10-11 3:29PM EDT | 27.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY191025P00028000 | 2019-10-11 2:08PM EDT | 28.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY191025P00028500 | 2019-10-10 3:38PM EDT | 28.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00029000 | 2019-10-11 1:30PM EDT | 29.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY191025P00029500 | 2019-10-17 3:02PM EDT | 29.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLRY191025P00030000 | 2019-10-16 3:02PM EDT | 30.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00030500 | 2019-10-16 3:42PM EDT | 30.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00031000 | 2019-10-18 3:57PM EDT | 31.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00031500 | 2019-10-04 9:35AM EDT | 31.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY191025P00032000 | 2019-10-11 9:30AM EDT | 32.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191025P00032500 | 2019-10-18 10:14AM EDT | 32.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191025P00033000 | 2019-10-21 12:09AM EDT | 33.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLRY191025P00035000 | 2019-10-16 1:36PM EDT | 35.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY191025P00035500 | 2019-10-16 10:05AM EDT | 35.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY191025P00036000 | 2019-10-14 3:32PM EDT | 36.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY191025P00037000 | 2019-10-18 1:25PM EDT | 37.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY191025P00037500 | 2019-09-27 12:12PM EDT | 37.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00040000 | 2019-10-18 3:56PM EDT | 40.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY191025P00045000 | 2019-10-17 10:52AM EDT | 45.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |