| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY190823C00029000 | 2019-08-21 3:53PM EDT | 29.00 | 2.92 | 3.15 | 3.55 | +1.92 | +192.00% | 685 | 577 | 70.31% |
| TLRY190823C00030000 | 2019-08-21 3:59PM EDT | 30.00 | 2.51 | 2.34 | 2.61 | +1.88 | +298.41% | 1,772 | 876 | 89.84% |
| TLRY190823C00030500 | 2019-08-21 3:57PM EDT | 30.50 | 2.13 | 1.99 | 2.27 | +1.63 | +326.00% | 744 | 689 | 100.98% |
| TLRY190823C00031000 | 2019-08-21 3:58PM EDT | 31.00 | 1.68 | 1.66 | 1.90 | +1.35 | +409.09% | 2,775 | 1,010 | 103.32% |
| TLRY190823C00031500 | 2019-08-21 3:59PM EDT | 31.50 | 1.63 | 1.43 | 1.58 | +1.37 | +526.92% | 1,684 | 547 | 109.38% |
| TLRY190823C00032000 | 2019-08-21 3:59PM EDT | 32.00 | 1.27 | 1.17 | 1.29 | +1.06 | +504.76% | 1,450 | 849 | 110.74% |
| TLRY190823C00032500 | 2019-08-21 3:59PM EDT | 32.50 | 1.00 | 0.98 | 1.07 | +0.80 | +400.00% | 385 | 424 | 115.23% |
| TLRY190823C00033000 | 2019-08-21 3:59PM EDT | 33.00 | 0.80 | 0.74 | 0.84 | +0.68 | +566.67% | 1,293 | 983 | 112.89% |
| TLRY190823C00033500 | 2019-08-21 3:58PM EDT | 33.50 | 0.61 | 0.55 | 0.65 | +0.50 | +454.55% | 872 | 700 | 111.33% |
| TLRY190823C00034000 | 2019-08-21 3:59PM EDT | 34.00 | 0.48 | 0.49 | 0.51 | +0.39 | +433.33% | 414 | 634 | 116.80% |
| TLRY190823C00034500 | 2019-08-21 3:59PM EDT | 34.50 | 0.39 | 0.34 | 0.43 | +0.34 | +680.00% | 55 | 344 | 117.58% |
| TLRY190823C00035000 | 2019-08-21 3:59PM EDT | 35.00 | 0.30 | 0.24 | 0.35 | +0.25 | +500.00% | 315 | 837 | 118.36% |
| TLRY190823C00035500 | 2019-08-21 3:58PM EDT | 35.50 | 0.21 | 0.16 | 0.29 | +0.15 | +250.00% | 298 | 146 | 119.53% |
| TLRY190823C00036000 | 2019-08-21 3:57PM EDT | 36.00 | 0.20 | 0.15 | 0.23 | +0.16 | +400.00% | 296 | 295 | 124.61% |
| TLRY190823C00036500 | 2019-08-21 3:53PM EDT | 36.50 | 0.10 | 0.11 | 0.18 | +0.07 | +233.33% | 22 | 89 | 125.78% |
| TLRY190823C00037000 | 2019-08-21 3:55PM EDT | 37.00 | 0.10 | 0.09 | 0.16 | +0.07 | +233.33% | 5 | 255 | 130.47% |
| TLRY190823C00037500 | 2019-08-21 3:28PM EDT | 37.50 | 0.06 | 0.06 | 0.12 | +0.02 | +50.00% | 4 | 339 | 130.08% |
| TLRY190823C00038000 | 2019-08-21 3:55PM EDT | 38.00 | 0.12 | 0.05 | 0.11 | +0.09 | +300.00% | 276 | 395 | 135.16% |
| TLRY190823C00038500 | 2019-08-21 3:53PM EDT | 38.50 | 0.04 | 0.03 | 0.08 | +0.02 | +100.00% | 3 | 97 | 133.59% |
| TLRY190823C00039000 | 2019-08-21 10:36AM EDT | 39.00 | 0.02 | 0.03 | 0.13 | -0.01 | -33.33% | 9 | 176 | 152.34% |
| TLRY190823C00039500 | 2019-08-21 3:58PM EDT | 39.50 | 0.05 | 0.04 | 0.15 | +0.02 | +66.67% | 1 | 39 | 165.63% |
| TLRY190823C00040000 | 2019-08-21 3:59PM EDT | 40.00 | 0.05 | 0.02 | 0.12 | +0.02 | +66.67% | 53 | 278 | 164.06% |
| TLRY190823C00040500 | 2019-08-21 3:04PM EDT | 40.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 160.94% |
| TLRY190823C00041000 | 2019-08-20 3:21PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 53 | 320 | 168.75% |
| TLRY190823C00041500 | 2019-08-21 11:23AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 81 | 146.88% |
| TLRY190823C00042000 | 2019-08-21 3:55PM EDT | 42.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 12 | 324 | 176.56% |
| TLRY190823C00042500 | 2019-08-21 2:28PM EDT | 42.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 387 | 185.94% |
| TLRY190823C00043000 | 2019-08-20 2:36PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 274 | 156.25% |
| TLRY190823C00043500 | 2019-08-20 2:36PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 84 | 162.50% |
| TLRY190823C00044000 | 2019-08-21 1:23PM EDT | 44.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 717 | 201.56% |
| TLRY190823C00044500 | 2019-08-16 2:46PM EDT | 44.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 116 | 207.81% |
| TLRY190823C00045000 | 2019-08-21 3:26PM EDT | 45.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 23 | 304 | 240.63% |
| TLRY190823C00045500 | 2019-08-20 3:37PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 168.75% |
| TLRY190823C00046000 | 2019-08-21 3:27PM EDT | 46.00 | 0.07 | 0.00 | 0.08 | +0.06 | +600.00% | 1 | 165 | 225.00% |
| TLRY190823C00046500 | 2019-08-16 9:40AM EDT | 46.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 48 | 234.38% |
| TLRY190823C00047000 | 2019-08-21 10:05AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 221.88% |
| TLRY190823C00047500 | 2019-08-21 3:32PM EDT | 47.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 242.19% |
| TLRY190823C00048000 | 2019-08-21 11:26AM EDT | 48.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 164 | 246.88% |
| TLRY190823C00048500 | 2019-08-19 1:25PM EDT | 48.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 90 | 253.13% |
| TLRY190823C00049000 | 2019-08-19 2:37PM EDT | 49.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 31 | 108 | 257.81% |
| TLRY190823C00049500 | 2019-08-15 9:34AM EDT | 49.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 303.13% |
| TLRY190823C00050000 | 2019-08-21 3:24PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 449 | 212.50% |
| TLRY190823C00050500 | 2019-08-20 9:30AM EDT | 50.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 114 | 243.75% |
| TLRY190823C00051000 | 2019-08-16 9:45AM EDT | 51.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 98 | 278.13% |
| TLRY190823C00051500 | 2019-08-20 9:30AM EDT | 51.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 29 | 289.06% |
| TLRY190823C00052000 | 2019-08-21 9:30AM EDT | 52.00 | 0.24 | 0.00 | 0.04 | +0.23 | +2,300.00% | 1 | 73 | 265.63% |
| TLRY190823C00052500 | 2019-08-13 3:58PM EDT | 52.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 303.13% |
| TLRY190823C00053000 | 2019-08-21 3:30PM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 109 | 298.44% |
| TLRY190823C00053500 | 2019-08-19 3:12PM EDT | 53.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 371.88% |
| TLRY190823C00054000 | 2019-08-19 3:11PM EDT | 54.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 70 | 332.81% |
| TLRY190823C00055000 | 2019-08-19 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 248 | 326.56% |
| TLRY190823C00056000 | 2019-08-19 12:03AM EDT | 56.00 | 0.06 | - | 0.15 | 0.00 | - | - | 85 | 397.66% |
| TLRY190823C00057000 | 2019-08-19 12:03AM EDT | 57.00 | 0.02 | - | 0.15 | 0.00 | - | - | 31 | 407.81% |
| TLRY190823C00058000 | 2019-08-19 12:03AM EDT | 58.00 | 0.02 | - | 0.15 | 0.00 | - | - | 33 | 417.19% |
| TLRY190823C00059000 | 2019-08-19 12:03AM EDT | 59.00 | 0.01 | - | 0.15 | 0.00 | - | - | 7 | 426.56% |
| TLRY190823C00060000 | 2019-08-15 11:16AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 318.75% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY190823P00029000 | 2019-08-21 3:58PM EDT | 29.00 | 0.18 | 0.16 | 0.35 | -0.74 | -80.43% | 524 | 1,082 | 142.97% |
| TLRY190823P00030000 | 2019-08-21 3:59PM EDT | 30.00 | 0.36 | 0.30 | 0.52 | -0.96 | -72.73% | 801 | 1,739 | 135.55% |
| TLRY190823P00030500 | 2019-08-21 3:48PM EDT | 30.50 | 0.76 | 0.42 | 0.61 | -0.89 | -53.94% | 224 | 216 | 131.64% |
| TLRY190823P00031000 | 2019-08-21 3:59PM EDT | 31.00 | 0.74 | 0.57 | 0.83 | -1.32 | -64.08% | 316 | 313 | 134.57% |
| TLRY190823P00031500 | 2019-08-21 3:57PM EDT | 31.50 | 0.90 | 0.76 | 1.05 | -1.61 | -64.14% | 196 | 132 | 135.94% |
| TLRY190823P00032000 | 2019-08-21 3:58PM EDT | 32.00 | 1.16 | 0.98 | 1.26 | -1.84 | -61.33% | 27 | 660 | 135.16% |
| TLRY190823P00032500 | 2019-08-21 3:24PM EDT | 32.50 | 1.81 | 1.25 | 1.59 | -2.04 | -52.99% | 37 | 292 | 139.84% |
| TLRY190823P00033000 | 2019-08-21 3:58PM EDT | 33.00 | 1.65 | 1.54 | 1.90 | -2.75 | -62.50% | 100 | 273 | 141.60% |
| TLRY190823P00033500 | 2019-08-21 3:45PM EDT | 33.50 | 2.85 | 1.89 | 2.23 | -1.50 | -34.48% | 1 | 76 | 144.53% |
| TLRY190823P00034000 | 2019-08-21 3:58PM EDT | 34.00 | 2.50 | 2.25 | 2.63 | -2.75 | -52.38% | 16 | 161 | 149.41% |
| TLRY190823P00034500 | 2019-08-21 3:45PM EDT | 34.50 | 3.70 | 2.63 | 2.97 | -1.75 | -32.11% | 1 | 57 | 149.61% |
| TLRY190823P00035000 | 2019-08-21 12:16PM EDT | 35.00 | 4.00 | 3.00 | 3.35 | -1.71 | -29.95% | 31 | 325 | 149.02% |
| TLRY190823P00035500 | 2019-08-21 3:35PM EDT | 35.50 | 4.80 | 3.35 | 4.55 | -0.65 | -11.93% | 2 | 176 | 198.24% |
| TLRY190823P00036000 | 2019-08-21 2:42PM EDT | 36.00 | 6.08 | 3.60 | 4.60 | -0.89 | -12.77% | 16 | 98 | 165.63% |
| TLRY190823P00036500 | 2019-08-19 11:11AM EDT | 36.50 | 6.60 | 4.25 | 5.60 | 0.00 | - | 3 | 74 | 223.05% |
| TLRY190823P00037000 | 2019-08-21 3:27PM EDT | 37.00 | 5.87 | 4.05 | 5.55 | -2.48 | -29.70% | 4 | 181 | 134.38% |
| TLRY190823P00037500 | 2019-08-21 3:22PM EDT | 37.50 | 7.22 | 5.05 | 7.10 | -1.29 | -15.16% | 2 | 71 | 268.75% |
| TLRY190823P00038000 | 2019-08-19 3:01PM EDT | 38.00 | 7.70 | 5.45 | 6.85 | 0.00 | - | 18 | 88 | 221.09% |
| TLRY190823P00038500 | 2019-08-19 9:33AM EDT | 38.50 | 7.68 | 5.90 | 7.30 | 0.00 | - | 5 | 43 | 223.83% |
| TLRY190823P00039000 | 2019-08-21 2:41PM EDT | 39.00 | 9.07 | 6.25 | 7.70 | +0.05 | +0.55% | 12 | 67 | 211.72% |
| TLRY190823P00039500 | 2019-08-21 1:29PM EDT | 39.50 | 9.07 | 6.90 | 9.20 | -1.13 | -11.08% | 1 | 29 | 313.67% |
| TLRY190823P00040000 | 2019-08-21 3:56PM EDT | 40.00 | 8.12 | 7.65 | 8.55 | -2.33 | -22.30% | 68 | 821 | 254.69% |
| TLRY190823P00040500 | 2019-08-19 3:41PM EDT | 40.50 | 10.56 | 7.55 | 9.45 | 0.00 | - | 3 | 49 | 245.31% |
| TLRY190823P00041000 | 2019-08-21 1:14PM EDT | 41.00 | 10.46 | 8.50 | 9.80 | -1.51 | -12.61% | 3 | 67 | 283.20% |
| TLRY190823P00041500 | 2019-08-21 9:38AM EDT | 41.50 | 11.68 | 8.95 | 10.15 | -0.32 | -2.67% | 1 | 98 | 273.83% |
| TLRY190823P00042000 | 2019-08-21 10:41AM EDT | 42.00 | 11.95 | 9.15 | 11.75 | -0.35 | -2.85% | 7 | 95 | 351.95% |
| TLRY190823P00042500 | 2019-08-20 2:16PM EDT | 42.50 | 13.55 | 10.00 | 11.10 | 0.00 | - | 10 | 142 | 291.41% |
| TLRY190823P00043000 | 2019-08-21 3:25PM EDT | 43.00 | 12.12 | 10.55 | 12.55 | +0.10 | +0.83% | 10 | 49 | 386.33% |
| TLRY190823P00043500 | 2019-08-21 10:56AM EDT | 43.50 | 12.99 | 10.90 | 12.25 | -1.41 | -9.79% | 1 | 25 | 313.67% |
| TLRY190823P00044000 | 2019-08-21 1:29PM EDT | 44.00 | 13.70 | 11.55 | 12.60 | +5.00 | +57.47% | 3 | 212 | 322.27% |
| TLRY190823P00044500 | 2019-08-20 9:38AM EDT | 44.50 | 14.25 | 11.40 | 14.20 | 0.00 | - | 1 | 26 | 373.24% |
| TLRY190823P00045000 | 2019-08-21 3:54PM EDT | 45.00 | 13.50 | 12.45 | 13.90 | -0.85 | -5.92% | 2 | 126 | 358.59% |
| TLRY190823P00045500 | 2019-08-19 3:25PM EDT | 45.50 | 15.58 | 12.90 | 14.35 | 0.00 | - | 5 | 78 | 356.64% |
| TLRY190823P00046000 | 2019-08-14 1:18PM EDT | 46.00 | 6.70 | 13.50 | 14.65 | 0.00 | - | 2 | 44 | 353.91% |
| TLRY190823P00046500 | 2019-08-14 10:51AM EDT | 46.50 | 5.40 | 13.85 | 16.15 | 0.00 | - | 11 | 56 | 441.02% |
| TLRY190823P00047000 | 2019-08-19 10:24AM EDT | 47.00 | 17.95 | 14.20 | 15.70 | 0.00 | - | 2 | 116 | 338.28% |
| TLRY190823P00047500 | 2019-08-21 12:15PM EDT | 47.50 | 16.28 | 15.00 | 17.15 | +9.18 | +129.30% | 1 | 3 | 469.53% |
| TLRY190823P00048000 | 2019-08-14 9:49AM EDT | 48.00 | 8.25 | 15.35 | 17.60 | 0.00 | - | 1 | 8 | 460.94% |
| TLRY190823P00048500 | 2019-08-14 10:09AM EDT | 48.50 | 8.50 | 15.85 | 18.10 | 0.00 | - | 5 | 6 | 468.75% |
| TLRY190823P00049000 | 2019-08-08 2:57PM EDT | 49.00 | 7.00 | 15.75 | 17.70 | 0.00 | - | - | 26 | 278.13% |
| TLRY190823P00049500 | 2019-08-09 10:43AM EDT | 49.50 | 8.10 | 16.75 | 18.70 | 0.00 | - | - | 11 | 437.11% |
| TLRY190823P00050000 | 2019-08-21 11:17AM EDT | 50.00 | 19.03 | 17.55 | 18.90 | +0.08 | +0.42% | 3 | 672 | 444.14% |
| TLRY190823P00050500 | 2019-08-08 2:51PM EDT | 50.50 | 8.85 | 17.25 | 20.25 | 0.00 | - | 1 | 40 | 456.25% |
| TLRY190823P00051000 | 2019-07-29 3:28PM EDT | 51.00 | 11.60 | 18.05 | 19.80 | 0.00 | - | - | 13 | 384.38% |
| TLRY190823P00052000 | 2019-08-13 3:54PM EDT | 52.00 | 7.55 | 19.35 | 20.75 | 0.00 | - | 3 | 35 | 431.25% |
| TLRY190823P00053500 | 2019-08-01 10:50AM EDT | 53.50 | 11.25 | 20.35 | 23.10 | 0.00 | - | - | 1 | 490.63% |
| TLRY190823P00054000 | 2019-08-21 3:48PM EDT | 54.00 | 22.95 | 21.60 | 22.65 | +10.80 | +88.89% | 29 | 19 | 474.22% |
| TLRY190823P00056000 | 2019-08-19 12:03AM EDT | 56.00 | 13.30 | 23.10 | 25.30 | 0.00 | - | - | 1 | 515.63% |
| TLRY190823P00060000 | 2019-08-09 3:31PM EDT | 60.00 | 17.22 | 27.50 | 28.50 | 0.00 | - | 100 | 101 | 507.03% |
| TLRY190823P00065000 | 2019-08-20 10:36AM EDT | 65.00 | 35.23 | 32.30 | 34.00 | 0.00 | - | 1 | 1 | 598.44% |