Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210122C00000500 | 2021-01-12 10:04AM EST | 0.50 | 17.35 | 18.25 | 20.25 | 0.00 | - | 1 | 0 | 1,525.00% |
| TLRY210122C00001000 | 2020-12-30 12:34PM EST | 1.00 | 7.45 | 18.15 | 19.30 | 0.00 | - | 3 | 0 | 1,062.50% |
| TLRY210122C00002500 | 2021-01-15 1:16PM EST | 2.50 | 17.66 | 16.45 | 17.90 | +9.11 | +106.55% | 4 | 1 | 1,479.69% |
| TLRY210122C00003000 | 2021-01-13 9:54AM EST | 3.00 | 11.50 | 14.65 | 16.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLRY210122C00003500 | 2021-01-06 9:35AM EST | 3.50 | 7.40 | 15.70 | 16.70 | 0.00 | - | - | 0 | 50.00% |
| TLRY210122C00004000 | 2021-01-08 9:50AM EST | 4.00 | 12.45 | 15.10 | 16.45 | 0.00 | - | 1 | 1 | 651.56% |
| TLRY210122C00004500 | 2021-01-13 1:26PM EST | 4.50 | 10.75 | 14.70 | 15.60 | 0.00 | - | 2 | 0 | 865.63% |
| TLRY210122C00005000 | 2021-01-15 1:27PM EST | 5.00 | 15.55 | 14.40 | 14.95 | +5.35 | +52.45% | 21 | 26 | 715.63% |
| TLRY210122C00005500 | 2021-01-06 12:53PM EST | 5.50 | 5.95 | 13.55 | 14.65 | 0.00 | - | 2 | 1 | 776.56% |
| TLRY210122C00006000 | 2021-01-12 10:25AM EST | 6.00 | 7.20 | 13.15 | 14.35 | 0.00 | - | 2 | 0 | 459.38% |
| TLRY210122C00006500 | 2021-01-07 11:57AM EST | 6.50 | 8.75 | 12.50 | 13.95 | 0.00 | - | 3 | 1 | 387.50% |
| TLRY210122C00007000 | 2021-01-12 3:52PM EST | 7.00 | 10.52 | 12.10 | 13.25 | 0.00 | - | 1 | 6 | 678.91% |
| TLRY210122C00007500 | 2021-01-15 11:36AM EST | 7.50 | 12.90 | 12.00 | 12.50 | +2.23 | +20.90% | 5 | 5 | 378.13% |
| TLRY210122C00008000 | 2021-01-15 12:43PM EST | 8.00 | 11.65 | 11.55 | 11.95 | +1.60 | +15.92% | 4 | 77 | 354.69% |
| TLRY210122C00008500 | 2021-01-14 12:19PM EST | 8.50 | 9.85 | 10.85 | 11.45 | 0.00 | - | 17 | 44 | 457.03% |
| TLRY210122C00009000 | 2021-01-15 3:19PM EST | 9.00 | 10.50 | 10.45 | 10.95 | +0.95 | +9.95% | 7 | 181 | 50.00% |
| TLRY210122C00009500 | 2021-01-15 3:39PM EST | 9.50 | 10.10 | 9.95 | 10.55 | +1.45 | +16.76% | 32 | 118 | 292.19% |
| TLRY210122C00010000 | 2021-01-15 3:58PM EST | 10.00 | 9.60 | 9.50 | 9.85 | +1.10 | +12.94% | 157 | 1,949 | 337.50% |
| TLRY210122C00010500 | 2021-01-15 3:22PM EST | 10.50 | 9.00 | 9.05 | 9.50 | +0.88 | +10.84% | 209 | 321 | 275.00% |
| TLRY210122C00011000 | 2021-01-15 3:48PM EST | 11.00 | 8.60 | 8.50 | 8.95 | +1.30 | +17.81% | 41 | 492 | 215.63% |
| TLRY210122C00011500 | 2021-01-15 2:28PM EST | 11.50 | 8.15 | 7.95 | 8.40 | +1.15 | +16.43% | 299 | 446 | 296.48% |
| TLRY210122C00012000 | 2021-01-15 3:57PM EST | 12.00 | 7.50 | 7.45 | 7.85 | +0.91 | +13.81% | 190 | 883 | 258.59% |
| TLRY210122C00012500 | 2021-01-15 3:42PM EST | 12.50 | 7.20 | 7.05 | 7.40 | +1.10 | +18.03% | 267 | 1,617 | 171.88% |
| TLRY210122C00013000 | 2021-01-15 3:53PM EST | 13.00 | 6.90 | 6.50 | 6.80 | +1.25 | +22.12% | 321 | 1,854 | 204.69% |
| TLRY210122C00013500 | 2021-01-15 3:26PM EST | 13.50 | 6.15 | 6.15 | 6.35 | +1.05 | +20.59% | 132 | 913 | 164.06% |
| TLRY210122C00014000 | 2021-01-15 3:56PM EST | 14.00 | 5.95 | 5.55 | 5.85 | +1.25 | +26.60% | 375 | 560 | 50.00% |
| TLRY210122C00014500 | 2021-01-15 3:58PM EST | 14.50 | 5.20 | 5.10 | 5.30 | +0.90 | +20.93% | 363 | 819 | 50.00% |
| TLRY210122C00015000 | 2021-01-15 3:57PM EST | 15.00 | 4.75 | 4.60 | 4.95 | +0.80 | +20.25% | 1,333 | 1,793 | 135.94% |
| TLRY210122C00015500 | 2021-01-15 3:33PM EST | 15.50 | 4.45 | 4.25 | 4.55 | +0.90 | +25.35% | 533 | 1,115 | 157.03% |
| TLRY210122C00017000 | 2021-01-15 3:58PM EST | 17.00 | 3.20 | 3.10 | 3.35 | +0.57 | +21.67% | 1,810 | 2,551 | 160.94% |
| TLRY210122C00018000 | 2021-01-15 3:59PM EST | 18.00 | 2.59 | 2.54 | 2.65 | +0.45 | +21.03% | 3,972 | 3,701 | 166.80% |
| TLRY210122C00019000 | 2021-01-15 3:59PM EST | 19.00 | 2.10 | 2.06 | 2.10 | +0.33 | +18.64% | 5,346 | 0 | 172.85% |
| TLRY210122C00020000 | 2021-01-15 3:58PM EST | 20.00 | 1.66 | 1.65 | 1.66 | +0.15 | +9.93% | 16,775 | 0 | 177.73% |
| TLRY210122C00021000 | 2021-01-15 3:59PM EST | 21.00 | 1.36 | 1.31 | 1.35 | +0.05 | +3.82% | 10,105 | 0 | 183.98% |
| TLRY210122C00022000 | 2021-01-15 3:59PM EST | 22.00 | 1.09 | 1.04 | 1.06 | -0.01 | -0.91% | 13,510 | 0 | 187.50% |
| TLRY210122C00023000 | 2021-01-15 3:59PM EST | 23.00 | 0.81 | 0.81 | 0.88 | -0.19 | -19.00% | 5,824 | 0 | 192.58% |
| TLRY210122C00024000 | 2021-01-15 3:58PM EST | 24.00 | 0.70 | 0.65 | 0.75 | -0.18 | -20.45% | 2,187 | 0 | 199.61% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY210122P00004000 | 2021-01-15 3:04PM EST | 4.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 1 | 50.00% |
| TLRY210122P00004500 | 2021-01-13 12:26PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 425.00% |
| TLRY210122P00005000 | 2021-01-14 9:40AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 387.50% |
| TLRY210122P00005500 | 2021-01-15 2:55PM EST | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 64 | 393.75% |
| TLRY210122P00006000 | 2021-01-15 3:11PM EST | 6.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 365 | 415.63% |
| TLRY210122P00006500 | 2021-01-15 3:04PM EST | 6.50 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 59 | 362.50% |
| TLRY210122P00007000 | 2021-01-15 2:09PM EST | 7.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 151 | 251 | 375.00% |
| TLRY210122P00007500 | 2021-01-15 9:43AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 281.25% |
| TLRY210122P00008000 | 2021-01-15 3:49PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 631 | 262.50% |
| TLRY210122P00008500 | 2021-01-15 9:47AM EST | 8.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 163 | 307 | 321.88% |
| TLRY210122P00009000 | 2021-01-15 3:48PM EST | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 332 | 574 | 281.25% |
| TLRY210122P00009500 | 2021-01-15 9:56AM EST | 9.50 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 68 | 361 | 270.31% |
| TLRY210122P00010000 | 2021-01-15 3:41PM EST | 10.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1,209 | 1,062 | 264.06% |
| TLRY210122P00010500 | 2021-01-15 3:48PM EST | 10.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 458 | 363 | 237.50% |
| TLRY210122P00011000 | 2021-01-15 3:34PM EST | 11.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 80 | 0 | 243.75% |
| TLRY210122P00011500 | 2021-01-15 3:36PM EST | 11.50 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 142 | 0 | 223.44% |
| TLRY210122P00012000 | 2021-01-15 3:49PM EST | 12.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 952 | 359 | 217.97% |
| TLRY210122P00012500 | 2021-01-15 3:42PM EST | 12.50 | 0.07 | 0.05 | 0.12 | -0.06 | -46.15% | 91 | 0 | 213.28% |
| TLRY210122P00013000 | 2021-01-15 3:10PM EST | 13.00 | 0.12 | 0.08 | 0.12 | -0.05 | -29.41% | 581 | 760 | 204.69% |
| TLRY210122P00013500 | 2021-01-15 3:57PM EST | 13.50 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 239 | 0 | 205.47% |
| TLRY210122P00014000 | 2021-01-15 3:56PM EST | 14.00 | 0.17 | 0.18 | 0.21 | -0.13 | -43.33% | 1,195 | 853 | 204.30% |
| TLRY210122P00014500 | 2021-01-15 3:58PM EST | 14.50 | 0.24 | 0.21 | 0.24 | -0.16 | -40.00% | 298 | 506 | 195.31% |
| TLRY210122P00015000 | 2021-01-15 3:58PM EST | 15.00 | 0.32 | 0.31 | 0.32 | -0.19 | -37.25% | 4,244 | 0 | 198.44% |
| TLRY210122P00015500 | 2021-01-14 3:58PM EST | 15.50 | 0.64 | 0.62 | 0.67 | -0.97 | -60.25% | 1,950 | 257 | 236.72% |
| TLRY210122P00017000 | 2021-01-15 3:59PM EST | 17.00 | 0.74 | 0.70 | 0.79 | -0.47 | -38.84% | 2,243 | 0 | 190.23% |
| TLRY210122P00018000 | 2021-01-15 3:59PM EST | 18.00 | 1.10 | 1.09 | 1.13 | -0.60 | -35.29% | 3,601 | 0 | 191.02% |
| TLRY210122P00019000 | 2021-01-15 3:59PM EST | 19.00 | 1.63 | 1.53 | 1.64 | -0.66 | -28.82% | 4,150 | 0 | 193.95% |
| TLRY210122P00020000 | 2021-01-15 3:59PM EST | 20.00 | 2.15 | 2.11 | 2.20 | -1.25 | -36.76% | 4,244 | 0 | 197.66% |
| TLRY210122P00021000 | 2021-01-14 1:44PM EST | 21.00 | 4.30 | 3.80 | 4.00 | -2.55 | -37.23% | 102 | 58 | 310.35% |
| TLRY210122P00022000 | 2021-01-14 2:01PM EST | 22.00 | 4.85 | 4.60 | 4.75 | -4.30 | -46.99% | 66 | 29 | 321.68% |
| TLRY210122P00023000 | 2021-01-12 3:29PM EST | 23.00 | 8.25 | 5.50 | 5.65 | 0.00 | - | 1 | 39 | 341.60% |
| TLRY210122P00024000 | 2021-01-14 12:40PM EST | 24.00 | 6.85 | 6.35 | 6.55 | -4.05 | -37.16% | 12 | 8 | 356.05% |
© 2021 Verizon Media. Tutti i diritti riservati.
