TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200717C00001000 | 2020-07-06 9:57AM EDT | 1.00 | 6.00 | 6.80 | 8.15 | -4.15 | -40.89% | - | 0 | 1,850.00% |
| TLRY200717C00002000 | 2020-06-18 10:47AM EDT | 2.00 | 6.25 | 5.70 | 6.95 | 0.00 | - | - | 0 | 995.31% |
| TLRY200717C00003000 | 2020-07-07 11:54AM EDT | 3.00 | 5.00 | 4.50 | 5.65 | +0.05 | +1.01% | 7 | 8 | 475.00% |
| TLRY200717C00004000 | 2020-06-22 10:05AM EDT | 4.00 | 4.25 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 459.38% |
| TLRY200717C00004500 | 2020-07-02 1:53PM EDT | 4.50 | 2.52 | 2.93 | 4.20 | -1.18 | -31.89% | 4 | 0 | 287.50% |
| TLRY200717C00005000 | 2020-07-10 11:39AM EDT | 5.00 | 2.87 | 2.54 | 3.60 | -0.18 | -5.90% | 10 | 11 | 246.88% |
| TLRY200717C00005500 | 2020-07-09 12:27PM EDT | 5.50 | 1.93 | 2.27 | 2.71 | -0.64 | -24.90% | 3 | 2 | 290.63% |
| TLRY200717C00006000 | 2020-07-10 3:09PM EDT | 6.00 | 1.84 | 1.94 | 2.26 | -0.07 | -3.66% | 38 | 154 | 185.94% |
| TLRY200717C00006500 | 2020-07-10 3:58PM EDT | 6.50 | 1.50 | 1.48 | 1.86 | +1.50 | +1,500.00% | 253 | 91 | 178.13% |
| TLRY200717C00007000 | 2020-07-10 3:53PM EDT | 7.00 | 1.08 | 1.04 | 1.10 | -0.30 | -21.74% | 301 | 4,729 | 93.75% |
| TLRY200717C00007500 | 2020-07-10 3:59PM EDT | 7.50 | 0.69 | 0.69 | 0.73 | -0.25 | -26.60% | 3,576 | 6,237 | 102.34% |
| TLRY200717C00008000 | 2020-07-10 3:59PM EDT | 8.00 | 0.44 | 0.42 | 0.44 | -0.31 | -41.33% | 11,730 | 11,934 | 103.91% |
| TLRY200717C00008500 | 2020-07-10 3:59PM EDT | 8.50 | 0.26 | 0.24 | 0.26 | -0.31 | -54.39% | 8,859 | 5,000 | 107.42% |
| TLRY200717C00009000 | 2020-07-10 3:58PM EDT | 9.00 | 0.17 | 0.16 | 0.17 | -0.28 | -62.22% | 3,896 | 11,704 | 118.75% |
| TLRY200717C00009500 | 2020-07-10 3:58PM EDT | 9.50 | 0.11 | 0.11 | 0.13 | -0.25 | -69.44% | 3,103 | 911 | 132.03% |
| TLRY200717C00010000 | 2020-07-10 3:58PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 1,993 | 27,423 | 131.25% |
| TLRY200717C00010500 | 2020-07-10 3:57PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 229 | 501 | 139.06% |
| TLRY200717C00011000 | 2020-07-10 3:50PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 516 | 7,899 | 139.06% |
| TLRY200717C00011500 | 2020-07-09 9:43AM EDT | 11.50 | 0.01 | 0.01 | 0.04 | -0.14 | -93.33% | 5 | 34 | 153.13% |
| TLRY200717C00012000 | 2020-07-10 11:40AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 5 | 9,715 | 146.88% |
| TLRY200717C00012500 | 2020-07-09 12:33PM EDT | 12.50 | 0.02 | 0.01 | 0.12 | -0.10 | -83.33% | 1 | 19 | 217.19% |
| TLRY200717C00013000 | 2020-07-10 3:36PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 2 | 11,484 | 168.75% |
| TLRY200717C00013500 | 2020-06-29 11:38AM EDT | 13.50 | 0.05 | 0.00 | 0.03 | -0.05 | -50.00% | 2 | 7 | 190.63% |
| TLRY200717C00014000 | 2020-07-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 2 | 2,061 | 50.00% |
| TLRY200717C00014500 | 2020-06-30 11:09AM EDT | 14.50 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 4 | 51 | 294.53% |
| TLRY200717C00015000 | 2020-07-10 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 36 | 6,044 | 50.00% |
| TLRY200717C00016000 | 2020-07-10 1:45PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 592 | 212.50% |
| TLRY200717C00017000 | 2020-07-07 9:34AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 181 | 225.00% |
| TLRY200717C00018000 | 2020-07-01 1:24PM EDT | 18.00 | 0.01 | 0.00 | 0.07 | -0.20 | -95.24% | 5 | 888 | 309.38% |
| TLRY200717C00019000 | 2020-06-30 10:58AM EDT | 19.00 | 0.02 | 0.00 | 0.07 | -0.08 | -80.00% | 3 | 52 | 325.00% |
| TLRY200717C00020000 | 2020-07-10 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 778 | 359.38% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY200717P00001000 | 2020-06-24 9:54AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TLRY200717P00003000 | 2020-07-07 9:44AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 43 | 409.38% |
| TLRY200717P00003500 | 2020-06-26 2:17PM EDT | 3.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 479.69% |
| TLRY200717P00004000 | 2020-07-06 2:45PM EDT | 4.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 23 | 36 | 376.56% |
| TLRY200717P00004500 | 2020-07-07 12:55PM EDT | 4.50 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 1 | 9 | 317.19% |
| TLRY200717P00005000 | 2020-07-10 3:03PM EDT | 5.00 | 0.02 | 0.00 | 0.18 | -0.10 | -83.33% | 35 | 402 | 273.44% |
| TLRY200717P00005500 | 2020-07-10 3:46PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | -0.18 | -85.71% | 48 | 375 | 162.50% |
| TLRY200717P00006000 | 2020-07-10 3:55PM EDT | 6.00 | 0.05 | 0.04 | 0.06 | -0.25 | -83.33% | 115 | 1,738 | 159.38% |
| TLRY200717P00006500 | 2020-07-10 3:02PM EDT | 6.50 | 0.09 | 0.08 | 0.10 | -0.36 | -80.00% | 163 | 11,376 | 146.09% |
| TLRY200717P00007000 | 2020-07-10 3:48PM EDT | 7.00 | 0.16 | 0.17 | 0.19 | -0.53 | -76.81% | 700 | 8,120 | 141.41% |
| TLRY200717P00007500 | 2020-07-10 3:59PM EDT | 7.50 | 0.33 | 0.32 | 0.36 | -0.60 | -64.52% | 665 | 12,187 | 141.02% |
| TLRY200717P00008000 | 2020-07-10 3:59PM EDT | 8.00 | 0.57 | 0.55 | 0.62 | -0.74 | -56.49% | 425 | 1,198 | 144.53% |
| TLRY200717P00008500 | 2020-07-10 3:39PM EDT | 8.50 | 0.88 | 0.85 | 0.96 | -0.66 | -42.86% | 132 | 186 | 149.22% |
| TLRY200717P00009000 | 2020-07-10 12:47PM EDT | 9.00 | 1.44 | 1.22 | 1.41 | -0.56 | -28.00% | 20 | 1,129 | 164.45% |
| TLRY200717P00009500 | 2020-07-10 12:35PM EDT | 9.50 | 1.72 | 1.71 | 1.86 | +1.72 | +819.05% | 50 | 15 | 187.89% |
| TLRY200717P00010000 | 2020-07-10 3:39PM EDT | 10.00 | 2.21 | 2.12 | 2.41 | -0.63 | -22.18% | 56 | 722 | 209.38% |
| TLRY200717P00010500 | 2020-07-08 1:10PM EDT | 10.50 | 3.10 | 2.60 | 2.81 | +0.30 | +10.71% | 76 | 58 | 214.45% |
| TLRY200717P00011000 | 2020-07-10 3:48PM EDT | 11.00 | 3.17 | 2.87 | 3.30 | -0.36 | -10.20% | 4 | 1,704 | 185.94% |
| TLRY200717P00011500 | 2020-07-06 9:57AM EDT | 11.50 | 4.75 | 3.50 | 3.95 | +1.44 | +43.50% | - | 12 | 264.06% |
| TLRY200717P00012000 | 2020-07-10 10:01AM EDT | 12.00 | 4.47 | 4.10 | 4.25 | -0.08 | -1.76% | 1 | 7,968 | 263.28% |
| TLRY200717P00012500 | 2020-07-07 10:00AM EDT | 12.50 | 4.65 | 4.35 | 5.30 | -0.56 | -10.75% | 3 | 11 | 336.72% |
| TLRY200717P00013000 | 2020-07-07 9:51AM EDT | 13.00 | 5.07 | 4.85 | 5.30 | -0.58 | -10.27% | 6 | 118 | 245.31% |
| TLRY200717P00013500 | 2020-07-09 12:16PM EDT | 13.50 | 6.20 | 5.50 | 6.00 | +0.35 | +5.98% | 1 | 17 | 342.97% |
| TLRY200717P00014000 | 2020-06-30 2:08PM EDT | 14.00 | 7.25 | 5.80 | 6.70 | +0.75 | +11.54% | 2 | 25 | 358.59% |
| TLRY200717P00014500 | 2020-07-10 10:38AM EDT | 14.50 | 6.80 | 6.30 | 7.10 | +0.25 | +3.82% | 2 | 38 | 351.56% |
| TLRY200717P00015000 | 2020-07-08 3:42PM EDT | 15.00 | 7.60 | 7.10 | 7.50 | -0.07 | -0.91% | 78 | 1,374 | 406.25% |
| TLRY200717P00016000 | 2020-07-06 2:08PM EDT | 16.00 | 8.50 | 7.85 | 8.45 | -0.20 | -2.30% | 16 | 34 | 364.84% |
| TLRY200717P00017000 | 2020-07-10 9:59AM EDT | 17.00 | 9.42 | 8.70 | 9.50 | -0.08 | -0.84% | 5 | 73 | 357.81% |
| TLRY200717P00018000 | 2020-07-08 10:15AM EDT | 18.00 | 10.55 | 9.85 | 10.65 | +0.77 | +7.87% | 13 | 7 | 457.03% |
| TLRY200717P00019000 | 2020-06-30 2:08PM EDT | 19.00 | 12.25 | 10.80 | 11.50 | +1.65 | +15.57% | 1 | 68 | 426.56% |
| TLRY200717P00020000 | 2020-07-09 11:08AM EDT | 20.00 | 12.70 | 11.85 | 12.60 | 0.00 | - | 6 | 521 | 483.59% |
© 2020 Verizon Media. Tutti i diritti riservati.