Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

19,76-0,01 (-0,05%)

Alla chiusura: 4:00PM EDT

In the money

Mostra:ListaStraddle

Opzioni d'acquistoper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
TLRY210416C00010000	2021-03-26 3:30PM EDT	10.00	11.88	9.55	10.05	0.00	-	1	29	265.63%
TLRY210416C00013000	2021-04-01 1:31PM EDT	13.00	9.25	6.70	6.90	0.00	-	163	768	172.66%
TLRY210416C00014000	2021-04-09 3:12PM EDT	14.00	5.79	5.70	5.90	-0.01	-0.17%	1	65	146.09%
TLRY210416C00015000	2021-04-09 3:12PM EDT	15.00	4.81	4.75	4.95	+0.01	+0.21%	10	337	142.19%
TLRY210416C00016000	2021-04-08 3:20PM EDT	16.00	3.90	3.80	4.00	0.00	-	2	228	128.91%
TLRY210416C00017000	2021-04-09 3:46PM EDT	17.00	3.05	2.94	3.10	+0.10	+3.39%	52	157	122.66%
TLRY210416C00017500	2021-04-09 2:26PM EDT	17.50	2.57	2.54	2.66	-0.14	-5.17%	5	7	118.56%
TLRY210416C00018000	2021-04-09 3:05PM EDT	18.00	2.24	2.05	2.27	-0.09	-3.86%	92	339	109.38%
TLRY210416C00018500	2021-04-09 3:55PM EDT	18.50	1.86	1.82	1.91	-0.03	-1.59%	67	107	115.04%
TLRY210416C00019000	2021-04-09 3:59PM EDT	19.00	1.57	1.51	1.59	-0.01	-0.63%	229	451	114.06%
TLRY210416C00019500	2021-04-09 3:59PM EDT	19.50	1.32	1.26	1.34	+0.05	+3.94%	326	313	116.21%
TLRY210416C00020000	2021-04-09 3:58PM EDT	20.00	1.09	1.03	1.11	0.00	-	2,811	3,007	116.80%
TLRY210416C00020500	2021-04-09 3:59PM EDT	20.50	0.89	0.89	0.95	-0.04	-4.30%	2,472	741	122.07%
TLRY210416C00021000	2021-04-09 3:59PM EDT	21.00	0.76	0.75	0.79	-0.02	-2.56%	11,699	1,749	124.61%
TLRY210416C00021500	2021-04-09 3:58PM EDT	21.50	0.66	0.62	0.66	-0.01	-1.49%	988	869	126.56%
TLRY210416C00022000	2021-04-09 3:59PM EDT	22.00	0.56	0.53	0.56	-0.02	-3.45%	4,294	4,005	130.08%
TLRY210416C00022500	2021-04-09 3:59PM EDT	22.50	0.48	0.46	0.50	-0.01	-2.04%	1,126	1,159	135.35%
TLRY210416C00023000	2021-04-09 3:59PM EDT	23.00	0.43	0.42	0.43	-0.02	-4.44%	1,388	2,395	140.23%
TLRY210416C00023500	2021-04-09 3:57PM EDT	23.50	0.37	0.35	0.40	-0.03	-7.50%	462	821	144.53%
TLRY210416C00024000	2021-04-09 3:47PM EDT	24.00	0.34	0.33	0.36	-0.01	-2.86%	955	2,649	150.59%
TLRY210416C00024500	2021-04-09 3:47PM EDT	24.50	0.30	0.28	0.32	-0.02	-6.25%	244	1,032	153.52%
TLRY210416C00025000	2021-04-09 3:59PM EDT	25.00	0.27	0.26	0.30	-0.02	-6.90%	1,962	7,556	159.38%
TLRY210416C00025500	2021-04-09 3:58PM EDT	25.50	0.24	0.23	0.26	-0.02	-7.69%	136	502	161.72%
TLRY210416C00026000	2021-04-09 3:37PM EDT	26.00	0.23	0.23	0.24	0.00	-	688	3,677	168.36%
TLRY210416C00026500	2021-04-09 3:44PM EDT	26.50	0.22	0.20	0.23	-0.01	-4.35%	97	516	172.27%
TLRY210416C00027000	2021-04-09 3:57PM EDT	27.00	0.19	0.18	0.20	+0.01	+5.56%	244	2,709	174.22%
TLRY210416C00027500	2021-04-09 3:56PM EDT	27.50	0.19	0.17	0.20	-0.01	-5.00%	49	357	180.47%
TLRY210416C00028000	2021-04-09 3:50PM EDT	28.00	0.18	0.17	0.18	+0.02	+12.50%	266	2,555	185.16%
TLRY210416C00028500	2021-04-09 3:17PM EDT	28.50	0.18	0.14	0.17	0.00	-	13	386	186.72%
TLRY210416C00029000	2021-04-09 3:47PM EDT	29.00	0.15	0.13	0.16	-0.01	-6.25%	97	2,539	190.63%
TLRY210416C00029500	2021-04-09 12:41PM EDT	29.50	0.20	0.13	0.15	+0.06	+42.86%	34	803	195.31%
TLRY210416C00030000	2021-04-09 3:56PM EDT	30.00	0.14	0.13	0.14	-0.01	-6.67%	1,145	11,956	200.00%
TLRY210416C00030500	2021-04-09 3:53PM EDT	30.50	0.13	0.11	0.15	+0.01	+8.33%	107	305	204.69%
TLRY210416C00031000	2021-04-09 12:24PM EDT	31.00	0.17	0.10	0.13	+0.05	+41.67%	31	2,035	205.47%
TLRY210416C00031500	2021-04-09 12:44PM EDT	31.50	0.16	0.10	0.12	+0.03	+23.08%	13	79	208.98%
TLRY210416C00032000	2021-04-09 3:55PM EDT	32.00	0.11	0.09	0.12	0.00	-	79	1,508	212.50%
TLRY210416C00033000	2021-04-09 3:59PM EDT	33.00	0.10	0.08	0.12	+0.01	+11.11%	137	659	221.09%
TLRY210416C00034000	2021-04-09 1:27PM EDT	34.00	0.13	0.07	0.11	+0.04	+44.44%	11	1,078	226.56%
TLRY210416C00035000	2021-04-09 3:50PM EDT	35.00	0.08	0.07	0.09	-0.01	-11.11%	359	11,049	231.25%
TLRY210416C00036000	2021-04-09 12:22PM EDT	36.00	0.10	0.06	0.09	+0.02	+25.00%	23	334	237.50%
TLRY210416C00037000	2021-04-09 2:36PM EDT	37.00	0.08	0.06	0.10	0.00	-	12	353	249.22%
TLRY210416C00038000	2021-04-09 1:53PM EDT	38.00	0.10	0.05	0.09	0.00	-	3	227	252.34%
TLRY210416C00039000	2021-04-08 1:38PM EDT	39.00	0.07	0.05	0.08	0.00	-	6	311	257.03%
TLRY210416C00040000	2021-04-09 3:21PM EDT	40.00	0.06	0.05	0.06	-0.01	-14.29%	166	10,761	257.81%
TLRY210416C00041000	2021-04-09 11:31AM EDT	41.00	0.06	0.03	0.08	+0.02	+50.00%	6	284	265.63%
TLRY210416C00042000	2021-04-09 3:47PM EDT	42.00	0.05	0.04	0.06	+0.01	+25.00%	20	331	268.75%
TLRY210416C00043000	2021-04-09 11:31AM EDT	43.00	0.04	0.03	0.07	-0.01	-20.00%	5	132	276.56%
TLRY210416C00044000	2021-04-09 3:32PM EDT	44.00	0.05	0.04	0.05	+0.02	+66.67%	1	495	278.13%
TLRY210416C00045000	2021-04-09 3:18PM EDT	45.00	0.04	0.03	0.05	+0.01	+33.33%	85	5,056	281.25%
TLRY210416C00046000	2021-04-09 2:29PM EDT	46.00	0.05	0.02	0.07	-0.03	-37.50%	110	1,089	290.63%
TLRY210416C00047000	2021-04-09 11:41AM EDT	47.00	0.05	0.02	0.04	+0.02	+66.67%	1	69	281.25%
TLRY210416C00048000	2021-04-08 1:10PM EDT	48.00	0.03	0.00	0.04	0.00	-	16	241	275.00%
TLRY210416C00049000	2021-04-09 3:57PM EDT	49.00	0.03	0.01	0.04	0.00	-	2	389	287.50%
TLRY210416C00050000	2021-04-09 2:27PM EDT	50.00	0.03	0.01	0.04	-0.01	-25.00%	92	3,083	292.19%
TLRY210416C00055000	2021-04-09 3:28PM EDT	55.00	0.03	0.00	0.03	0.00	-	3	673	300.00%
TLRY210416C00060000	2021-04-09 12:19PM EDT	60.00	0.03	0.00	0.03	0.00	-	2	964	321.88%
TLRY210416C00065000	2021-04-08 3:31PM EDT	65.00	0.03	0.00	0.03	0.00	-	10	343	340.63%
TLRY210416C00070000	2021-04-07 12:31PM EDT	70.00	0.02	0.01	0.03	0.00	-	1	561	368.75%
TLRY210416C00075000	2021-04-06 2:39PM EDT	75.00	0.02	0.00	0.03	0.00	-	3	770	375.00%
TLRY210416C00080000	2021-04-09 3:19PM EDT	80.00	0.01	0.01	0.03	-0.01	-50.00%	2	4,253	400.00%

Opzioni Putper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
TLRY210416P00010000	2021-04-08 3:45PM EDT	10.00	0.01	0.00	0.02	0.00	-	1	469	218.75%
TLRY210416P00013000	2021-04-09 3:43PM EDT	13.00	0.02	0.00	0.03	0.00	-	67	228	148.44%
TLRY210416P00014000	2021-04-09 3:36PM EDT	14.00	0.05	0.03	0.05	+0.01	+25.00%	264	242	146.09%
TLRY210416P00015000	2021-04-09 3:35PM EDT	15.00	0.07	0.04	0.08	-0.01	-12.50%	594	1,121	130.47%
TLRY210416P00016000	2021-04-09 3:48PM EDT	16.00	0.13	0.11	0.12	+0.01	+8.33%	73	930	122.27%
TLRY210416P00017000	2021-04-09 3:47PM EDT	17.00	0.23	0.21	0.23	+0.01	+4.55%	388	1,063	115.63%
TLRY210416P00017500	2021-04-09 3:57PM EDT	17.50	0.32	0.30	0.35	-0.02	-5.88%	552	345	116.41%
TLRY210416P00018000	2021-04-09 3:56PM EDT	18.00	0.44	0.41	0.45	+0.01	+2.33%	815	3,687	113.28%
TLRY210416P00018500	2021-04-09 3:56PM EDT	18.50	0.58	0.56	0.60	0.00	-	465	512	112.31%
TLRY210416P00019000	2021-04-09 3:58PM EDT	19.00	0.78	0.76	0.80	-0.02	-2.50%	662	5,030	113.09%
TLRY210416P00019500	2021-04-09 3:59PM EDT	19.50	1.04	0.99	1.04	-0.01	-0.95%	637	753	113.67%
TLRY210416P00020000	2021-04-09 3:53PM EDT	20.00	1.29	1.28	1.34	-0.03	-2.27%	874	5,563	116.80%
TLRY210416P00020500	2021-04-09 3:56PM EDT	20.50	1.64	1.60	1.67	-0.04	-2.38%	378	921	119.53%
TLRY210416P00021000	2021-04-09 3:58PM EDT	21.00	2.00	1.98	2.03	-0.05	-2.44%	236	3,036	124.02%
TLRY210416P00021500	2021-04-09 2:40PM EDT	21.50	2.36	2.34	2.43	-0.03	-1.26%	110	428	127.15%
TLRY210416P00022000	2021-04-09 3:56PM EDT	22.00	2.80	2.75	2.83	+0.01	+0.36%	150	1,570	130.66%
TLRY210416P00022500	2021-04-09 3:48PM EDT	22.50	3.25	3.15	3.25	0.00	-	62	610	132.81%
TLRY210416P00023000	2021-04-09 3:51PM EDT	23.00	3.66	3.60	3.70	-0.09	-2.40%	129	3,339	138.28%
TLRY210416P00023500	2021-04-09 3:05PM EDT	23.50	4.16	4.05	4.15	+0.01	+0.24%	37	140	142.58%
TLRY210416P00024000	2021-04-09 3:31PM EDT	24.00	4.57	4.45	4.65	-0.01	-0.22%	141	924	145.31%
TLRY210416P00024500	2021-04-09 1:53PM EDT	24.50	4.86	4.95	5.10	-0.09	-1.82%	13	436	150.98%
TLRY210416P00025000	2021-04-09 3:58PM EDT	25.00	5.50	5.40	5.55	-0.05	-0.90%	136	2,680	151.17%
TLRY210416P00025500	2021-04-09 10:42AM EDT	25.50	5.62	5.90	6.05	-0.06	-1.06%	3	45	159.77%
TLRY210416P00026000	2021-04-09 3:48PM EDT	26.00	6.47	6.35	6.55	-0.03	-0.46%	37	833	163.28%
TLRY210416P00026500	2021-04-09 3:32PM EDT	26.50	7.00	6.85	7.00	+0.15	+2.19%	32	28	165.63%
TLRY210416P00027000	2021-04-09 3:36PM EDT	27.00	7.40	7.30	7.50	+0.30	+4.23%	40	556	167.19%
TLRY210416P00027500	2021-04-09 10:33AM EDT	27.50	8.05	7.80	8.00	+0.15	+1.90%	1	13	174.22%
TLRY210416P00028000	2021-04-09 2:24PM EDT	28.00	8.46	8.30	8.50	+0.06	+0.71%	35	407	181.25%
TLRY210416P00028500	2021-04-09 3:17PM EDT	28.50	8.96	8.80	8.95	+0.05	+0.56%	3	17	181.25%
TLRY210416P00029000	2021-04-09 3:22PM EDT	29.00	9.40	9.30	9.45	+0.01	+0.11%	7	583	187.50%
TLRY210416P00029500	2021-04-06 10:46AM EDT	29.50	8.42	9.75	9.95	0.00	-	2	7	185.94%
TLRY210416P00030000	2021-04-09 2:28PM EDT	30.00	10.45	10.30	10.45	+0.13	+1.26%	53	1,164	200.00%
TLRY210416P00031000	2021-04-09 11:37AM EDT	31.00	10.86	11.25	11.45	-0.30	-2.69%	15	975	203.13%
TLRY210416P00031500	2021-03-30 1:20PM EDT	31.50	10.20	11.75	11.90	0.00	-	10	15	199.22%
TLRY210416P00032000	2021-04-09 3:36PM EDT	32.00	12.32	12.25	12.40	+1.51	+13.97%	2	504	204.69%
TLRY210416P00033000	2021-04-09 12:47PM EDT	33.00	12.77	13.20	13.40	-0.58	-4.34%	21	181	203.13%
TLRY210416P00034000	2021-04-08 3:43PM EDT	34.00	14.30	14.20	14.40	0.00	-	20	70	212.50%
TLRY210416P00035000	2021-04-09 3:10PM EDT	35.00	15.39	15.20	15.40	+0.09	+0.59%	5	810	221.09%
TLRY210416P00036000	2021-04-01 12:13PM EDT	36.00	13.87	16.20	16.45	0.00	-	1	50	242.97%
TLRY210416P00037000	2021-04-08 11:38AM EDT	37.00	17.12	17.20	17.40	0.00	-	1	33	238.28%
TLRY210416P00038000	2021-04-06 11:41AM EDT	38.00	16.81	18.20	18.40	0.00	-	1	90	246.88%
TLRY210416P00039000	2021-04-09 10:52AM EDT	39.00	19.30	19.20	19.35	-0.05	-0.26%	1	76	235.94%
TLRY210416P00040000	2021-04-08 3:42PM EDT	40.00	20.29	20.20	20.40	0.00	-	23	2,893	261.72%
TLRY210416P00041000	2021-03-31 9:43AM EDT	41.00	18.03	21.20	21.40	0.00	-	2	28	268.75%
TLRY210416P00042000	2021-04-09 3:47PM EDT	42.00	22.31	22.15	22.40	+0.11	+0.50%	2	66	256.25%
TLRY210416P00043000	2021-04-06 1:17PM EDT	43.00	22.09	23.20	23.35	0.00	-	21	74	262.50%
TLRY210416P00044000	2021-04-07 10:46AM EDT	44.00	23.72	24.15	24.35	0.00	-	1	70	231.25%
TLRY210416P00045000	2021-04-07 3:57PM EDT	45.00	25.30	25.15	25.35	0.00	-	10	57	237.50%
TLRY210416P00046000	2021-04-08 1:10PM EDT	46.00	26.15	26.10	26.45	0.00	-	5	34	281.25%
TLRY210416P00047000	2021-03-31 9:43AM EDT	47.00	23.90	27.15	27.40	0.00	-	1	52	287.50%
TLRY210416P00048000	2021-04-05 11:50AM EDT	48.00	26.10	28.15	28.35	0.00	-	16	55	256.25%
TLRY210416P00049000	2021-04-01 11:17AM EDT	49.00	26.65	29.15	29.40	0.00	-	8	66	300.00%
TLRY210416P00050000	2021-04-09 1:17PM EDT	50.00	30.10	30.15	30.35	-0.03	-0.10%	20	115	262.50%
TLRY210416P00055000	2021-04-06 10:31AM EDT	55.00	33.79	34.95	35.55	0.00	-	2	27	287.50%
TLRY210416P00060000	2021-04-06 3:36PM EDT	60.00	38.85	40.05	40.45	0.00	-	1	34	306.25%
TLRY210416P00065000	2021-03-31 9:37AM EDT	65.00	42.10	45.00	45.50	0.00	-	9	37	325.00%
TLRY210416P00070000	2021-03-30 11:03AM EDT	70.00	47.75	50.00	50.40	0.00	-	2	46	479.69%
TLRY210416P00075000	2021-03-19 9:33AM EDT	75.00	49.60	54.95	55.55	0.00	-	1	40	362.50%
TLRY210416P00080000	2021-04-01 2:32PM EDT	80.00	57.60	60.00	60.45	0.00	-	20	43	539.84%

FTSE MIB24.429,41-147,10(-0,60%)

Dow Jones33.800,60+297,03(+0,89%)

Nasdaq 13.900,19+70,88(+0,51%)

Tilray, Inc. (TLRY)

FTSE MIB
24.429,41
-147,10(-0,60%)

Dow Jones
33.800,60
+297,03(+0,89%)

Nasdaq
13.900,19
+70,88(+0,51%)