Tilray, Inc. (TLRY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,7900+0,0400 (+0,84%)
Alla chiusura: 4:00PM EDT
5,0200 0,23 (4,80%)
Before hours: 5:29AM EDT
Opzioni d'acquistoper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY201002C00003000 | 2020-09-24 2:14PM EDT | 3.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY201002C00003500 | 2020-09-01 10:38AM EDT | 3.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002C00004000 | 2020-09-25 1:31PM EDT | 4.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY201002C00004500 | 2020-09-25 3:58PM EDT | 4.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| TLRY201002C00005000 | 2020-09-25 3:59PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 12.50% |
| TLRY201002C00005500 | 2020-09-25 3:49PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| TLRY201002C00006000 | 2020-09-25 3:57PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| TLRY201002C00006500 | 2020-09-25 3:44PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TLRY201002C00007000 | 2020-09-25 3:21PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TLRY201002C00007500 | 2020-09-24 3:01PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY201002C00008000 | 2020-09-24 3:54PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY201002C00008500 | 2020-09-22 1:02PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TLRY201002C00009000 | 2020-09-21 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY201002C00009500 | 2020-09-03 10:06AM EDT | 9.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLRY201002C00010000 | 2020-08-31 1:40PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TLRY201002C00010500 | 2020-08-17 10:45AM EDT | 10.50 | 0.13 | 0.02 | 0.56 | 0.00 | - | 12 | 2 | 583.59% |
| TLRY201002C00011000 | 2020-09-16 3:02PM EDT | 11.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 54 | 0 | 287.50% |
| TLRY201002C00011500 | 2020-09-08 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY201002C00012500 | 2020-09-15 12:37PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TLRY201002C00014000 | 2020-09-16 2:50PM EDT | 14.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY201002P00001500 | 2020-09-23 3:25PM EDT | 1.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY201002P00003500 | 2020-09-25 3:56PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TLRY201002P00004000 | 2020-09-25 3:56PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 50.00% |
| TLRY201002P00004500 | 2020-09-25 3:58PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| TLRY201002P00005000 | 2020-09-25 3:58PM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 0.00% |
| TLRY201002P00005500 | 2020-09-25 3:44PM EDT | 5.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| TLRY201002P00006000 | 2020-09-25 11:05AM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLRY201002P00006500 | 2020-09-25 10:50AM EDT | 6.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLRY201002P00007000 | 2020-09-25 1:17PM EDT | 7.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLRY201002P00007500 | 2020-09-25 3:09PM EDT | 7.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY201002P00008000 | 2020-09-09 10:51AM EDT | 8.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLRY201002P00008500 | 2020-09-23 9:36AM EDT | 8.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY201002P00009000 | 2020-09-16 11:21AM EDT | 9.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY201002P00009500 | 2020-08-24 12:01AM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002P00010000 | 2020-09-23 9:58AM EDT | 10.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002P00010500 | 2020-09-11 12:56PM EDT | 10.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY201002P00011000 | 2020-09-21 12:03AM EDT | 11.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002P00012000 | 2020-08-24 12:01AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002P00013500 | 2020-09-21 10:21AM EDT | 13.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY201002P00014000 | 2020-08-28 1:01PM EDT | 14.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
