Italia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
24,36-0,14 (-0,57%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
5 marzo 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
38.150.00---0.500.010.00-49
52.680.00-801.00-----
-----1.500.020.00--972
-----2.000.020.00--1,000
20.55-31.75-60.71%213.50-----
-----4.000.100.00-23
29.950.00-104.50-----
14.250.00-205.500.060.00--2
26.850.00-217.000.050.00-11107
17.900.00-108.000.030.00-195
10.330.00--09.000.040.00-1446
35.850.00-2210.000.050.00-113287
15.200.00-161611.000.020.00-78678
11.25+3.95+54.11%2012.500.060.00-20264
10.000.00-272813.000.060.00-501522
7.850.00-3213.500.02-0.03-60.00%5367
9.100.00-101014.000.02-0.05-71.43%1119
12.050.00-1714.500.110.00-71137
9.450.00-237015.000.03-0.01-25.00%31962
18.900.00-1215.500.03-0.01-25.00%2787
7.100.00-525416.000.060.00-493
5.550.00-3616.500.06-0.02-25.00%13287
9.050.00-14417.000.07-0.04-36.36%115224
9.300.00-11417.500.07-0.08-53.33%15114
8.630.00-209318.000.11-0.04-26.67%128715
8.390.00-33818.500.17-0.06-26.09%12146
6.250.00-911319.000.19-0.13-40.62%725222
4.91-2.75-35.90%244319.500.23-0.22-48.89%111211
4.55-0.35-7.14%3225820.000.28-0.26-48.15%7441,352
3.85-2.35-37.90%66120.500.39-0.21-35.00%103268
3.35-0.83-19.86%1410921.000.46-0.31-40.26%626784
3.56-2.54-41.64%611921.500.65-0.25-27.78%170161
3.19-0.53-14.25%42443522.000.81-0.34-29.57%182772
2.44-0.96-28.24%419722.500.95-0.39-29.10%261327
2.05-1.05-33.87%11314323.001.03-0.57-35.62%1,4401,594
2.23-1.57-41.32%13613223.501.52-0.21-12.14%147102
2.00-0.55-21.57%43530724.001.64-0.56-25.45%470502
1.87-0.62-24.90%41811324.501.89-0.56-22.86%363330
1.68-0.57-25.33%1,6521,22925.002.20-0.60-21.43%5932,256
1.49-0.65-30.37%54342625.503.02-0.02-0.66%68181
1.30-0.70-35.00%8861,55226.003.09-0.32-9.38%2951,081
1.18-0.59-33.33%3091,60926.503.37-0.43-11.32%146214
0.86-0.57-39.86%1,6142,26728.004.76-0.17-3.45%1811,102
0.81-0.44-35.20%44370129.005.40+0.10+1.89%120238
0.69-0.41-37.27%1,6323,01130.006.30-0.42-6.25%2521,005
0.59-0.39-39.80%4701,41931.007.47+0.91+13.87%28194
0.52-0.34-39.53%7001,40832.008.34+0.74+9.74%685
0.45-0.30-40.00%40554833.009.25-0.06-0.64%32150
0.41-0.23-35.94%17170934.0010.00+1.10+12.36%49232
0.39-0.21-35.00%1,0024,53535.0011.35+0.93+8.93%19275
0.36-0.21-36.84%12989436.0012.55+1.05+9.13%6860
0.33-0.19-36.54%12342137.0013.65+1.90+16.17%358
0.30-0.13-30.23%5845138.0013.93+2.03+17.06%3470
0.24-0.20-45.45%4250439.0014.90+1.06+7.66%345
0.27-0.13-32.50%6691,39240.0016.23+0.18+1.12%766478
0.22-0.16-42.11%4025441.0017.05+1.09+6.83%1333
0.20-0.23-53.49%763042.0017.800.00-1115
0.21-0.25-54.35%77143.0018.590.00-119
0.280.00-6912344.0019.60-1.89-8.79%2580
0.19-0.06-24.00%14051145.0020.99+1.41+7.20%3187
0.16-0.12-42.86%327546.0022.10+2.00+9.95%1020
0.17-0.09-34.62%915547.0023.42+3.09+15.20%134
0.18-0.05-21.74%109948.0023.96+0.81+3.50%2148
0.20-0.05-20.00%122449.0026.000.00-189
0.17-0.06-26.09%1711,14650.0026.05+0.31+1.20%103337
0.13-0.07-35.00%1119551.0026.600.00-345
0.13-0.17-56.67%621952.0027.750.00-126
0.15-0.14-48.28%45753.0025.850.00-116
0.15-0.31-67.39%79854.0022.390.00-158
0.11-0.13-54.17%2326455.0030.77-0.68-2.16%259
0.13-0.12-48.00%315656.0030.780.00-1018
0.340.00-43157.0027.100.00--10
0.17-0.08-32.00%11457.5031.800.00--3
0.190.00-3558.0026.550.00-126
0.13-0.18-58.06%31958.50-----
0.10-0.23-69.70%93359.0029.800.00--1
0.12-0.04-25.00%17253760.0035.800.00-1033
0.310.00-14161.0029.250.00--1
0.160.00-143861.50-----
0.10-0.08-44.44%42862.00-----
0.360.00-114762.5031.650.00--3
0.330.00-2335663.00-----
0.160.00-243163.5038.550.00-814
0.170.00-157164.00-----
0.12-0.02-14.29%778265.0039.820.00-424
0.10-0.19-65.52%134266.00-----
0.160.00-669867.0042.000.00-12
0.09-0.05-35.71%16068.0035.500.00-1213
0.09-0.09-50.00%216569.0039.300.00--2
0.140.00-7323470.00-----
0.06-0.15-71.43%141372.00-----
0.10-0.20-66.67%105573.00-----
0.07-0.09-56.25%54474.0041.700.00--9
0.08-0.07-46.67%728275.00-----
0.06-0.23-79.31%34076.00-----
0.240.00-175777.00-----
0.06-0.06-50.00%382778.0045.250.00--6
0.130.00-144580.00-----
0.07-0.19-73.08%14885.0053.350.00-87
0.07-0.02-22.22%237590.0064.800.00-346
0.05-0.03-37.50%120095.0061.400.00-46
0.04-0.02-33.33%126740100.0074.400.00-73