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
Opzioni d'acquisto
5 marzo 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.15 | 0.00 | - | - | - | 0.50 | 0.01 | 0.00 | - | 4 | 9 |
| 52.68 | 0.00 | - | 8 | 0 | 1.00 | - | - | - | - | - |
| - | - | - | - | - | 1.50 | 0.02 | 0.00 | - | - | 972 |
| - | - | - | - | - | 2.00 | 0.02 | 0.00 | - | - | 1,000 |
| 20.55 | -31.75 | -60.71% | 2 | 1 | 3.50 | - | - | - | - | - |
| - | - | - | - | - | 4.00 | 0.10 | 0.00 | - | 2 | 3 |
| 29.95 | 0.00 | - | 1 | 0 | 4.50 | - | - | - | - | - |
| 14.25 | 0.00 | - | 2 | 0 | 5.50 | 0.06 | 0.00 | - | - | 2 |
| 26.85 | 0.00 | - | 2 | 1 | 7.00 | 0.05 | 0.00 | - | 11 | 107 |
| 17.90 | 0.00 | - | 1 | 0 | 8.00 | 0.03 | 0.00 | - | 1 | 95 |
| 10.33 | 0.00 | - | - | 0 | 9.00 | 0.04 | 0.00 | - | 1 | 446 |
| 35.85 | 0.00 | - | 2 | 2 | 10.00 | 0.05 | 0.00 | - | 113 | 287 |
| 15.20 | 0.00 | - | 16 | 16 | 11.00 | 0.02 | 0.00 | - | 78 | 678 |
| 11.25 | +3.95 | +54.11% | 2 | 0 | 12.50 | 0.06 | 0.00 | - | 20 | 264 |
| 10.00 | 0.00 | - | 27 | 28 | 13.00 | 0.06 | 0.00 | - | 501 | 522 |
| 7.85 | 0.00 | - | 3 | 2 | 13.50 | 0.02 | -0.03 | -60.00% | 5 | 367 |
| 9.10 | 0.00 | - | 10 | 10 | 14.00 | 0.02 | -0.05 | -71.43% | 1 | 119 |
| 12.05 | 0.00 | - | 1 | 7 | 14.50 | 0.11 | 0.00 | - | 71 | 137 |
| 9.45 | 0.00 | - | 2 | 370 | 15.00 | 0.03 | -0.01 | -25.00% | 31 | 962 |
| 18.90 | 0.00 | - | 1 | 2 | 15.50 | 0.03 | -0.01 | -25.00% | 27 | 87 |
| 7.10 | 0.00 | - | 52 | 54 | 16.00 | 0.06 | 0.00 | - | 4 | 93 |
| 5.55 | 0.00 | - | 3 | 6 | 16.50 | 0.06 | -0.02 | -25.00% | 13 | 287 |
| 9.05 | 0.00 | - | 1 | 44 | 17.00 | 0.07 | -0.04 | -36.36% | 115 | 224 |
| 9.30 | 0.00 | - | 1 | 14 | 17.50 | 0.07 | -0.08 | -53.33% | 15 | 114 |
| 8.63 | 0.00 | - | 20 | 93 | 18.00 | 0.11 | -0.04 | -26.67% | 128 | 715 |
| 8.39 | 0.00 | - | 3 | 38 | 18.50 | 0.17 | -0.06 | -26.09% | 12 | 146 |
| 6.25 | 0.00 | - | 9 | 113 | 19.00 | 0.19 | -0.13 | -40.62% | 725 | 222 |
| 4.91 | -2.75 | -35.90% | 24 | 43 | 19.50 | 0.23 | -0.22 | -48.89% | 111 | 211 |
| 4.55 | -0.35 | -7.14% | 32 | 258 | 20.00 | 0.28 | -0.26 | -48.15% | 744 | 1,352 |
| 3.85 | -2.35 | -37.90% | 6 | 61 | 20.50 | 0.39 | -0.21 | -35.00% | 103 | 268 |
| 3.35 | -0.83 | -19.86% | 14 | 109 | 21.00 | 0.46 | -0.31 | -40.26% | 626 | 784 |
| 3.56 | -2.54 | -41.64% | 6 | 119 | 21.50 | 0.65 | -0.25 | -27.78% | 170 | 161 |
| 3.19 | -0.53 | -14.25% | 424 | 435 | 22.00 | 0.81 | -0.34 | -29.57% | 182 | 772 |
| 2.44 | -0.96 | -28.24% | 41 | 97 | 22.50 | 0.95 | -0.39 | -29.10% | 261 | 327 |
| 2.05 | -1.05 | -33.87% | 113 | 143 | 23.00 | 1.03 | -0.57 | -35.62% | 1,440 | 1,594 |
| 2.23 | -1.57 | -41.32% | 136 | 132 | 23.50 | 1.52 | -0.21 | -12.14% | 147 | 102 |
| 2.00 | -0.55 | -21.57% | 435 | 307 | 24.00 | 1.64 | -0.56 | -25.45% | 470 | 502 |
| 1.87 | -0.62 | -24.90% | 418 | 113 | 24.50 | 1.89 | -0.56 | -22.86% | 363 | 330 |
| 1.68 | -0.57 | -25.33% | 1,652 | 1,229 | 25.00 | 2.20 | -0.60 | -21.43% | 593 | 2,256 |
| 1.49 | -0.65 | -30.37% | 543 | 426 | 25.50 | 3.02 | -0.02 | -0.66% | 68 | 181 |
| 1.30 | -0.70 | -35.00% | 886 | 1,552 | 26.00 | 3.09 | -0.32 | -9.38% | 295 | 1,081 |
| 1.18 | -0.59 | -33.33% | 309 | 1,609 | 26.50 | 3.37 | -0.43 | -11.32% | 146 | 214 |
| 0.86 | -0.57 | -39.86% | 1,614 | 2,267 | 28.00 | 4.76 | -0.17 | -3.45% | 181 | 1,102 |
| 0.81 | -0.44 | -35.20% | 443 | 701 | 29.00 | 5.40 | +0.10 | +1.89% | 120 | 238 |
| 0.69 | -0.41 | -37.27% | 1,632 | 3,011 | 30.00 | 6.30 | -0.42 | -6.25% | 252 | 1,005 |
| 0.59 | -0.39 | -39.80% | 470 | 1,419 | 31.00 | 7.47 | +0.91 | +13.87% | 28 | 194 |
| 0.52 | -0.34 | -39.53% | 700 | 1,408 | 32.00 | 8.34 | +0.74 | +9.74% | 6 | 85 |
| 0.45 | -0.30 | -40.00% | 405 | 548 | 33.00 | 9.25 | -0.06 | -0.64% | 32 | 150 |
| 0.41 | -0.23 | -35.94% | 171 | 709 | 34.00 | 10.00 | +1.10 | +12.36% | 49 | 232 |
| 0.39 | -0.21 | -35.00% | 1,002 | 4,535 | 35.00 | 11.35 | +0.93 | +8.93% | 19 | 275 |
| 0.36 | -0.21 | -36.84% | 129 | 894 | 36.00 | 12.55 | +1.05 | +9.13% | 68 | 60 |
| 0.33 | -0.19 | -36.54% | 123 | 421 | 37.00 | 13.65 | +1.90 | +16.17% | 3 | 58 |
| 0.30 | -0.13 | -30.23% | 58 | 451 | 38.00 | 13.93 | +2.03 | +17.06% | 34 | 70 |
| 0.24 | -0.20 | -45.45% | 42 | 504 | 39.00 | 14.90 | +1.06 | +7.66% | 3 | 45 |
| 0.27 | -0.13 | -32.50% | 669 | 1,392 | 40.00 | 16.23 | +0.18 | +1.12% | 766 | 478 |
| 0.22 | -0.16 | -42.11% | 40 | 254 | 41.00 | 17.05 | +1.09 | +6.83% | 13 | 33 |
| 0.20 | -0.23 | -53.49% | 7 | 630 | 42.00 | 17.80 | 0.00 | - | 1 | 115 |
| 0.21 | -0.25 | -54.35% | 7 | 71 | 43.00 | 18.59 | 0.00 | - | 1 | 19 |
| 0.28 | 0.00 | - | 69 | 123 | 44.00 | 19.60 | -1.89 | -8.79% | 25 | 80 |
| 0.19 | -0.06 | -24.00% | 140 | 511 | 45.00 | 20.99 | +1.41 | +7.20% | 31 | 87 |
| 0.16 | -0.12 | -42.86% | 32 | 75 | 46.00 | 22.10 | +2.00 | +9.95% | 10 | 20 |
| 0.17 | -0.09 | -34.62% | 9 | 155 | 47.00 | 23.42 | +3.09 | +15.20% | 1 | 34 |
| 0.18 | -0.05 | -21.74% | 10 | 99 | 48.00 | 23.96 | +0.81 | +3.50% | 21 | 48 |
| 0.20 | -0.05 | -20.00% | 1 | 224 | 49.00 | 26.00 | 0.00 | - | 1 | 89 |
| 0.17 | -0.06 | -26.09% | 171 | 1,146 | 50.00 | 26.05 | +0.31 | +1.20% | 103 | 337 |
| 0.13 | -0.07 | -35.00% | 11 | 195 | 51.00 | 26.60 | 0.00 | - | 3 | 45 |
| 0.13 | -0.17 | -56.67% | 6 | 219 | 52.00 | 27.75 | 0.00 | - | 1 | 26 |
| 0.15 | -0.14 | -48.28% | 4 | 57 | 53.00 | 25.85 | 0.00 | - | 1 | 16 |
| 0.15 | -0.31 | -67.39% | 7 | 98 | 54.00 | 22.39 | 0.00 | - | 1 | 58 |
| 0.11 | -0.13 | -54.17% | 23 | 264 | 55.00 | 30.77 | -0.68 | -2.16% | 2 | 59 |
| 0.13 | -0.12 | -48.00% | 3 | 156 | 56.00 | 30.78 | 0.00 | - | 10 | 18 |
| 0.34 | 0.00 | - | 4 | 31 | 57.00 | 27.10 | 0.00 | - | - | 10 |
| 0.17 | -0.08 | -32.00% | 1 | 14 | 57.50 | 31.80 | 0.00 | - | - | 3 |
| 0.19 | 0.00 | - | 3 | 5 | 58.00 | 26.55 | 0.00 | - | 1 | 26 |
| 0.13 | -0.18 | -58.06% | 3 | 19 | 58.50 | - | - | - | - | - |
| 0.10 | -0.23 | -69.70% | 9 | 33 | 59.00 | 29.80 | 0.00 | - | - | 1 |
| 0.12 | -0.04 | -25.00% | 172 | 537 | 60.00 | 35.80 | 0.00 | - | 10 | 33 |
| 0.31 | 0.00 | - | 1 | 41 | 61.00 | 29.25 | 0.00 | - | - | 1 |
| 0.16 | 0.00 | - | 14 | 38 | 61.50 | - | - | - | - | - |
| 0.10 | -0.08 | -44.44% | 4 | 28 | 62.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 11 | 47 | 62.50 | 31.65 | 0.00 | - | - | 3 |
| 0.33 | 0.00 | - | 23 | 356 | 63.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 24 | 31 | 63.50 | 38.55 | 0.00 | - | 8 | 14 |
| 0.17 | 0.00 | - | 15 | 71 | 64.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 7 | 782 | 65.00 | 39.82 | 0.00 | - | 4 | 24 |
| 0.10 | -0.19 | -65.52% | 1 | 342 | 66.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 66 | 98 | 67.00 | 42.00 | 0.00 | - | 1 | 2 |
| 0.09 | -0.05 | -35.71% | 1 | 60 | 68.00 | 35.50 | 0.00 | - | 12 | 13 |
| 0.09 | -0.09 | -50.00% | 2 | 165 | 69.00 | 39.30 | 0.00 | - | - | 2 |
| 0.14 | 0.00 | - | 73 | 234 | 70.00 | - | - | - | - | - |
| 0.06 | -0.15 | -71.43% | 14 | 13 | 72.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 10 | 55 | 73.00 | - | - | - | - | - |
| 0.07 | -0.09 | -56.25% | 5 | 44 | 74.00 | 41.70 | 0.00 | - | - | 9 |
| 0.08 | -0.07 | -46.67% | 7 | 282 | 75.00 | - | - | - | - | - |
| 0.06 | -0.23 | -79.31% | 3 | 40 | 76.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 17 | 57 | 77.00 | - | - | - | - | - |
| 0.06 | -0.06 | -50.00% | 38 | 27 | 78.00 | 45.25 | 0.00 | - | - | 6 |
| 0.13 | 0.00 | - | 14 | 45 | 80.00 | - | - | - | - | - |
| 0.07 | -0.19 | -73.08% | 1 | 48 | 85.00 | 53.35 | 0.00 | - | 8 | 7 |
| 0.07 | -0.02 | -22.22% | 2 | 375 | 90.00 | 64.80 | 0.00 | - | 3 | 46 |
| 0.05 | -0.03 | -37.50% | 1 | 200 | 95.00 | 61.40 | 0.00 | - | 4 | 6 |
| 0.04 | -0.02 | -33.33% | 126 | 740 | 100.00 | 74.40 | 0.00 | - | 7 | 3 |
© 2021 Verizon Media. Tutti i diritti riservati.
