Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,70+1,14 (+6,14%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210122C000005002021-01-12 10:04AM EST0.5017.3518.2520.250.00-101,525.00%
TLRY210122C000010002020-12-30 12:34PM EST1.007.4518.1519.300.00-301,062.50%
TLRY210122C000025002021-01-15 1:16PM EST2.5017.6616.4517.90+9.11+106.55%411,479.69%
TLRY210122C000030002021-01-13 9:54AM EST3.0011.5014.6516.650.00-110.00%
TLRY210122C000035002021-01-06 9:35AM EST3.507.4015.7016.700.00--050.00%
TLRY210122C000040002021-01-08 9:50AM EST4.0012.4515.1016.450.00-11651.56%
TLRY210122C000045002021-01-13 1:26PM EST4.5010.7514.7015.600.00-20865.63%
TLRY210122C000050002021-01-15 1:27PM EST5.0015.5514.4014.95+5.35+52.45%2126715.63%
TLRY210122C000055002021-01-06 12:53PM EST5.505.9513.5514.650.00-21776.56%
TLRY210122C000060002021-01-12 10:25AM EST6.007.2013.1514.350.00-20459.38%
TLRY210122C000065002021-01-07 11:57AM EST6.508.7512.5013.950.00-31387.50%
TLRY210122C000070002021-01-12 3:52PM EST7.0010.5212.1013.250.00-16678.91%
TLRY210122C000075002021-01-15 11:36AM EST7.5012.9012.0012.50+2.23+20.90%55378.13%
TLRY210122C000080002021-01-15 12:43PM EST8.0011.6511.5511.95+1.60+15.92%477354.69%
TLRY210122C000085002021-01-14 12:19PM EST8.509.8510.8511.450.00-1744457.03%
TLRY210122C000090002021-01-15 3:19PM EST9.0010.5010.4510.95+0.95+9.95%718150.00%
TLRY210122C000095002021-01-15 3:39PM EST9.5010.109.9510.55+1.45+16.76%32118292.19%
TLRY210122C000100002021-01-15 3:58PM EST10.009.609.509.85+1.10+12.94%1571,949337.50%
TLRY210122C000105002021-01-15 3:22PM EST10.509.009.059.50+0.88+10.84%209321275.00%
TLRY210122C000110002021-01-15 3:48PM EST11.008.608.508.95+1.30+17.81%41492215.63%
TLRY210122C000115002021-01-15 2:28PM EST11.508.157.958.40+1.15+16.43%299446296.48%
TLRY210122C000120002021-01-15 3:57PM EST12.007.507.457.85+0.91+13.81%190883258.59%
TLRY210122C000125002021-01-15 3:42PM EST12.507.207.057.40+1.10+18.03%2671,617171.88%
TLRY210122C000130002021-01-15 3:53PM EST13.006.906.506.80+1.25+22.12%3211,854204.69%
TLRY210122C000135002021-01-15 3:26PM EST13.506.156.156.35+1.05+20.59%132913164.06%
TLRY210122C000140002021-01-15 3:56PM EST14.005.955.555.85+1.25+26.60%37556050.00%
TLRY210122C000145002021-01-15 3:58PM EST14.505.205.105.30+0.90+20.93%36381950.00%
TLRY210122C000150002021-01-15 3:57PM EST15.004.754.604.95+0.80+20.25%1,3331,793135.94%
TLRY210122C000155002021-01-15 3:33PM EST15.504.454.254.55+0.90+25.35%5331,115157.03%
TLRY210122C000170002021-01-15 3:58PM EST17.003.203.103.35+0.57+21.67%1,8102,551160.94%
TLRY210122C000180002021-01-15 3:59PM EST18.002.592.542.65+0.45+21.03%3,9723,701166.80%
TLRY210122C000190002021-01-15 3:59PM EST19.002.102.062.10+0.33+18.64%5,3460172.85%
TLRY210122C000200002021-01-15 3:58PM EST20.001.661.651.66+0.15+9.93%16,7750177.73%
TLRY210122C000210002021-01-15 3:59PM EST21.001.361.311.35+0.05+3.82%10,1050183.98%
TLRY210122C000220002021-01-15 3:59PM EST22.001.091.041.06-0.01-0.91%13,5100187.50%
TLRY210122C000230002021-01-15 3:59PM EST23.000.810.810.88-0.19-19.00%5,8240192.58%
TLRY210122C000240002021-01-15 3:58PM EST24.000.700.650.75-0.18-20.45%2,1870199.61%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210122P000040002021-01-15 3:04PM EST4.000.010.000.00-0.03-75.00%1150.00%
TLRY210122P000045002021-01-13 12:26PM EST4.500.010.000.010.00-429425.00%
TLRY210122P000050002021-01-14 9:40AM EST5.000.010.000.010.00-130387.50%
TLRY210122P000055002021-01-15 2:55PM EST5.500.010.000.020.00-10164393.75%
TLRY210122P000060002021-01-15 3:11PM EST6.000.030.000.05+0.02+200.00%1365415.63%
TLRY210122P000065002021-01-15 3:04PM EST6.500.040.000.03+0.02+100.00%159362.50%
TLRY210122P000070002021-01-15 2:09PM EST7.000.020.000.06-0.01-33.33%151251375.00%
TLRY210122P000075002021-01-15 9:43AM EST7.500.010.000.010.00-1061281.25%
TLRY210122P000080002021-01-15 3:49PM EST8.000.010.000.010.00-169631262.50%
TLRY210122P000085002021-01-15 9:47AM EST8.500.020.020.060.00-163307321.88%
TLRY210122P000090002021-01-15 3:48PM EST9.000.020.020.030.00-332574281.25%
TLRY210122P000095002021-01-15 9:56AM EST9.500.040.010.05+0.02+100.00%68361270.31%
TLRY210122P000100002021-01-15 3:41PM EST10.000.030.030.050.00-1,2091,062264.06%
TLRY210122P000105002021-01-15 3:48PM EST10.500.030.020.040.00-458363237.50%
TLRY210122P000110002021-01-15 3:34PM EST11.000.030.030.08-0.02-40.00%800243.75%
TLRY210122P000115002021-01-15 3:36PM EST11.500.050.020.08-0.03-37.50%1420223.44%
TLRY210122P000120002021-01-15 3:49PM EST12.000.060.050.08-0.04-40.00%952359217.97%
TLRY210122P000125002021-01-15 3:42PM EST12.500.070.050.12-0.06-46.15%910213.28%
TLRY210122P000130002021-01-15 3:10PM EST13.000.120.080.12-0.05-29.41%581760204.69%
TLRY210122P000135002021-01-15 3:57PM EST13.500.140.120.17-0.07-33.33%2390205.47%
TLRY210122P000140002021-01-15 3:56PM EST14.000.170.180.21-0.13-43.33%1,195853204.30%
TLRY210122P000145002021-01-15 3:58PM EST14.500.240.210.24-0.16-40.00%298506195.31%
TLRY210122P000150002021-01-15 3:58PM EST15.000.320.310.32-0.19-37.25%4,2440198.44%
TLRY210122P000155002021-01-14 3:58PM EST15.500.640.620.67-0.97-60.25%1,950257236.72%
TLRY210122P000170002021-01-15 3:59PM EST17.000.740.700.79-0.47-38.84%2,2430190.23%
TLRY210122P000180002021-01-15 3:59PM EST18.001.101.091.13-0.60-35.29%3,6010191.02%
TLRY210122P000190002021-01-15 3:59PM EST19.001.631.531.64-0.66-28.82%4,1500193.95%
TLRY210122P000200002021-01-15 3:59PM EST20.002.152.112.20-1.25-36.76%4,2440197.66%
TLRY210122P000210002021-01-14 1:44PM EST21.004.303.804.00-2.55-37.23%10258310.35%
TLRY210122P000220002021-01-14 2:01PM EST22.004.854.604.75-4.30-46.99%6629321.68%
TLRY210122P000230002021-01-12 3:29PM EST23.008.255.505.650.00-139341.60%
TLRY210122P000240002021-01-14 12:40PM EST24.006.856.356.55-4.05-37.16%128356.05%