TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191025C000180002019-10-15 9:44AM EDT18.004.000.000.000.00--00.00%
TLRY191025C000185002019-10-16 10:05AM EDT18.503.250.000.000.00-200.00%
TLRY191025C000190002019-10-18 12:34PM EDT19.002.640.000.000.00-2200.00%
TLRY191025C000195002019-10-17 12:33PM EDT19.502.950.000.000.00--00.00%
TLRY191025C000200002019-10-18 3:59PM EDT20.001.620.000.000.00-11400.00%
TLRY191025C000205002019-10-18 3:31PM EDT20.501.380.000.000.00-6500.00%
TLRY191025C000210002019-10-18 1:43PM EDT21.001.050.000.000.00-14000.00%
TLRY191025C000215002019-10-18 3:53PM EDT21.500.740.000.000.00-12801.56%
TLRY191025C000220002019-10-18 3:58PM EDT22.000.500.000.000.00-29806.25%
TLRY191025C000225002019-10-18 3:58PM EDT22.500.370.000.000.00-284012.50%
TLRY191025C000230002019-10-18 3:44PM EDT23.000.280.000.000.00-551012.50%
TLRY191025C000235002019-10-18 3:59PM EDT23.500.180.000.000.00-239025.00%
TLRY191025C000240002019-10-18 3:51PM EDT24.000.150.000.000.00-122025.00%
TLRY191025C000245002019-10-18 3:17PM EDT24.500.110.000.000.00-82025.00%
TLRY191025C000250002019-10-18 12:08PM EDT25.000.100.000.000.00-6025.00%
TLRY191025C000255002019-10-18 3:36PM EDT25.500.070.000.000.00-2050.00%
TLRY191025C000260002019-10-18 1:22PM EDT26.000.040.000.000.00-13050.00%
TLRY191025C000265002019-10-18 3:44PM EDT26.500.030.000.000.00-5050.00%
TLRY191025C000270002019-10-18 3:43PM EDT27.000.030.000.000.00-73050.00%
TLRY191025C000275002019-10-15 1:38PM EDT27.500.080.000.000.00-1050.00%
TLRY191025C000280002019-10-15 9:43AM EDT28.000.070.000.000.00-6050.00%
TLRY191025C000285002019-10-11 12:30PM EDT28.500.040.000.000.00-3050.00%
TLRY191025C000290002019-10-10 2:37PM EDT29.000.060.000.000.00-3050.00%
TLRY191025C000295002019-10-11 3:02PM EDT29.500.030.010.000.00-30106.25%
TLRY191025C000300002019-10-15 3:26PM EDT30.000.030.000.000.00-56050.00%
TLRY191025C000305002019-10-10 1:05PM EDT30.500.050.000.000.00-1050.00%
TLRY191025C000310002019-10-15 9:47AM EDT31.000.030.000.000.00-4050.00%
TLRY191025C000315002019-10-10 10:44AM EDT31.500.060.000.000.00-16050.00%
TLRY191025C000320002019-10-10 1:49PM EDT32.000.040.000.000.00-11050.00%
TLRY191025C000325002019-10-10 10:45AM EDT32.500.050.000.000.00-10050.00%
TLRY191025C000330002019-10-02 1:28PM EDT33.000.190.000.000.00-1050.00%
TLRY191025C000335002019-10-10 10:41AM EDT33.500.030.000.000.00-1050.00%
TLRY191025C000340002019-10-02 1:22PM EDT34.000.150.000.000.00-10050.00%
TLRY191025C000345002019-10-02 12:54PM EDT34.500.100.000.000.00--050.00%
TLRY191025C000350002019-10-16 1:56PM EDT35.000.010.000.000.00-28050.00%
TLRY191025C000355002019-09-20 1:08PM EDT35.500.450.000.000.00-2050.00%
TLRY191025C000360002019-09-27 2:02PM EDT36.000.150.000.000.00-10050.00%
TLRY191025C000370002019-09-30 12:02PM EDT37.000.050.000.000.00--050.00%
TLRY191025C000375002019-10-02 1:16PM EDT37.500.090.000.000.00-40050.00%
TLRY191025C000400002019-09-24 3:13PM EDT40.000.090.000.000.00-11050.00%
TLRY191025C000450002019-10-18 11:43AM EDT45.000.010.000.000.00-2050.00%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY191025P000150002019-10-15 11:02AM EDT15.000.070.000.000.00--050.00%
TLRY191025P000155002019-10-15 11:00AM EDT15.500.080.000.000.00--050.00%
TLRY191025P000160002019-10-15 2:07PM EDT16.000.070.000.000.00--050.00%
TLRY191025P000165002019-10-18 2:57PM EDT16.500.030.000.000.00-1050.00%
TLRY191025P000170002019-10-18 12:15PM EDT17.000.040.000.000.00-3050.00%
TLRY191025P000175002019-10-18 12:27PM EDT17.500.060.000.000.00-9050.00%
TLRY191025P000180002019-10-18 3:22PM EDT18.000.070.000.000.00-64050.00%
TLRY191025P000185002019-10-18 1:45PM EDT18.500.150.000.000.00-44025.00%
TLRY191025P000190002019-10-18 3:55PM EDT19.000.200.000.000.00-82025.00%
TLRY191025P000195002019-10-18 3:55PM EDT19.500.280.000.000.00-96025.00%
TLRY191025P000200002019-10-18 3:58PM EDT20.000.450.000.000.00-47012.50%
TLRY191025P000205002019-10-18 3:56PM EDT20.500.590.000.000.00-22012.50%
TLRY191025P000210002019-10-18 3:58PM EDT21.000.850.000.000.00-25706.25%
TLRY191025P000215002019-10-18 3:55PM EDT21.501.050.000.000.00-6500.00%
TLRY191025P000220002019-10-18 3:58PM EDT22.001.340.000.000.00-10900.00%
TLRY191025P000225002019-10-18 3:44PM EDT22.501.630.000.000.00-49300.00%
TLRY191025P000230002019-10-18 3:45PM EDT23.002.070.000.000.00-9100.00%
TLRY191025P000235002019-10-18 2:31PM EDT23.502.430.000.000.00-5800.00%
TLRY191025P000240002019-10-18 3:28PM EDT24.002.810.000.000.00-5900.00%
TLRY191025P000245002019-10-18 3:34PM EDT24.503.290.000.000.00-200.00%
TLRY191025P000250002019-10-18 1:15PM EDT25.003.670.000.000.00-200.00%
TLRY191025P000255002019-10-16 11:31AM EDT25.504.000.000.000.00-1000.00%
TLRY191025P000260002019-10-18 1:08PM EDT26.004.360.000.000.00-3400.00%
TLRY191025P000265002019-10-11 10:03AM EDT26.505.730.000.000.00-200.00%
TLRY191025P000270002019-10-11 10:19AM EDT27.006.300.000.000.00-700.00%
TLRY191025P000275002019-10-11 3:29PM EDT27.506.900.000.000.00-1000.00%
TLRY191025P000280002019-10-11 2:08PM EDT28.007.550.000.000.00-300.00%
TLRY191025P000285002019-10-10 3:38PM EDT28.508.300.000.000.00-200.00%
TLRY191025P000290002019-10-11 1:30PM EDT29.008.660.000.000.00-300.00%
TLRY191025P000295002019-10-17 3:02PM EDT29.507.460.000.000.00-700.00%
TLRY191025P000300002019-10-16 3:02PM EDT30.008.540.000.000.00-200.00%
TLRY191025P000305002019-10-16 3:42PM EDT30.509.120.000.000.00-200.00%
TLRY191025P000310002019-10-18 3:57PM EDT31.009.930.000.000.00-200.00%
TLRY191025P000315002019-10-04 9:35AM EDT31.507.450.000.000.00--00.00%
TLRY191025P000320002019-10-11 9:30AM EDT32.0011.200.000.000.00-100.00%
TLRY191025P000325002019-10-18 10:14AM EDT32.5010.560.000.000.00-100.00%
TLRY191025P000330002019-10-21 12:09AM EDT33.0011.120.000.000.00---0.00%
TLRY191025P000350002019-10-16 1:36PM EDT35.0013.190.000.000.00-1000.00%
TLRY191025P000355002019-10-16 10:05AM EDT35.5014.150.000.000.00--00.00%
TLRY191025P000360002019-10-14 3:32PM EDT36.0015.460.000.000.00--00.00%
TLRY191025P000370002019-10-18 1:25PM EDT37.0015.500.000.000.00-100.00%
TLRY191025P000375002019-09-27 12:12PM EDT37.5012.100.000.000.00-200.00%
TLRY191025P000400002019-10-18 3:56PM EDT40.0018.850.000.000.00-200.00%
TLRY191025P000450002019-10-17 10:52AM EDT45.0023.230.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità