Italia markets closed

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
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210416C000100002021-03-26 3:30PM EDT10.0011.889.5510.050.00-129265.63%
TLRY210416C000130002021-04-01 1:31PM EDT13.009.256.706.900.00-163768172.66%
TLRY210416C000140002021-04-09 3:12PM EDT14.005.795.705.90-0.01-0.17%165146.09%
TLRY210416C000150002021-04-09 3:12PM EDT15.004.814.754.95+0.01+0.21%10337142.19%
TLRY210416C000160002021-04-08 3:20PM EDT16.003.903.804.000.00-2228128.91%
TLRY210416C000170002021-04-09 3:46PM EDT17.003.052.943.10+0.10+3.39%52157122.66%
TLRY210416C000175002021-04-09 2:26PM EDT17.502.572.542.66-0.14-5.17%57118.56%
TLRY210416C000180002021-04-09 3:05PM EDT18.002.242.052.27-0.09-3.86%92339109.38%
TLRY210416C000185002021-04-09 3:55PM EDT18.501.861.821.91-0.03-1.59%67107115.04%
TLRY210416C000190002021-04-09 3:59PM EDT19.001.571.511.59-0.01-0.63%229451114.06%
TLRY210416C000195002021-04-09 3:59PM EDT19.501.321.261.34+0.05+3.94%326313116.21%
TLRY210416C000200002021-04-09 3:58PM EDT20.001.091.031.110.00-2,8113,007116.80%
TLRY210416C000205002021-04-09 3:59PM EDT20.500.890.890.95-0.04-4.30%2,472741122.07%
TLRY210416C000210002021-04-09 3:59PM EDT21.000.760.750.79-0.02-2.56%11,6991,749124.61%
TLRY210416C000215002021-04-09 3:58PM EDT21.500.660.620.66-0.01-1.49%988869126.56%
TLRY210416C000220002021-04-09 3:59PM EDT22.000.560.530.56-0.02-3.45%4,2944,005130.08%
TLRY210416C000225002021-04-09 3:59PM EDT22.500.480.460.50-0.01-2.04%1,1261,159135.35%
TLRY210416C000230002021-04-09 3:59PM EDT23.000.430.420.43-0.02-4.44%1,3882,395140.23%
TLRY210416C000235002021-04-09 3:57PM EDT23.500.370.350.40-0.03-7.50%462821144.53%
TLRY210416C000240002021-04-09 3:47PM EDT24.000.340.330.36-0.01-2.86%9552,649150.59%
TLRY210416C000245002021-04-09 3:47PM EDT24.500.300.280.32-0.02-6.25%2441,032153.52%
TLRY210416C000250002021-04-09 3:59PM EDT25.000.270.260.30-0.02-6.90%1,9627,556159.38%
TLRY210416C000255002021-04-09 3:58PM EDT25.500.240.230.26-0.02-7.69%136502161.72%
TLRY210416C000260002021-04-09 3:37PM EDT26.000.230.230.240.00-6883,677168.36%
TLRY210416C000265002021-04-09 3:44PM EDT26.500.220.200.23-0.01-4.35%97516172.27%
TLRY210416C000270002021-04-09 3:57PM EDT27.000.190.180.20+0.01+5.56%2442,709174.22%
TLRY210416C000275002021-04-09 3:56PM EDT27.500.190.170.20-0.01-5.00%49357180.47%
TLRY210416C000280002021-04-09 3:50PM EDT28.000.180.170.18+0.02+12.50%2662,555185.16%
TLRY210416C000285002021-04-09 3:17PM EDT28.500.180.140.170.00-13386186.72%
TLRY210416C000290002021-04-09 3:47PM EDT29.000.150.130.16-0.01-6.25%972,539190.63%
TLRY210416C000295002021-04-09 12:41PM EDT29.500.200.130.15+0.06+42.86%34803195.31%
TLRY210416C000300002021-04-09 3:56PM EDT30.000.140.130.14-0.01-6.67%1,14511,956200.00%
TLRY210416C000305002021-04-09 3:53PM EDT30.500.130.110.15+0.01+8.33%107305204.69%
TLRY210416C000310002021-04-09 12:24PM EDT31.000.170.100.13+0.05+41.67%312,035205.47%
TLRY210416C000315002021-04-09 12:44PM EDT31.500.160.100.12+0.03+23.08%1379208.98%
TLRY210416C000320002021-04-09 3:55PM EDT32.000.110.090.120.00-791,508212.50%
TLRY210416C000330002021-04-09 3:59PM EDT33.000.100.080.12+0.01+11.11%137659221.09%
TLRY210416C000340002021-04-09 1:27PM EDT34.000.130.070.11+0.04+44.44%111,078226.56%
TLRY210416C000350002021-04-09 3:50PM EDT35.000.080.070.09-0.01-11.11%35911,049231.25%
TLRY210416C000360002021-04-09 12:22PM EDT36.000.100.060.09+0.02+25.00%23334237.50%
TLRY210416C000370002021-04-09 2:36PM EDT37.000.080.060.100.00-12353249.22%
TLRY210416C000380002021-04-09 1:53PM EDT38.000.100.050.090.00-3227252.34%
TLRY210416C000390002021-04-08 1:38PM EDT39.000.070.050.080.00-6311257.03%
TLRY210416C000400002021-04-09 3:21PM EDT40.000.060.050.06-0.01-14.29%16610,761257.81%
TLRY210416C000410002021-04-09 11:31AM EDT41.000.060.030.08+0.02+50.00%6284265.63%
TLRY210416C000420002021-04-09 3:47PM EDT42.000.050.040.06+0.01+25.00%20331268.75%
TLRY210416C000430002021-04-09 11:31AM EDT43.000.040.030.07-0.01-20.00%5132276.56%
TLRY210416C000440002021-04-09 3:32PM EDT44.000.050.040.05+0.02+66.67%1495278.13%
TLRY210416C000450002021-04-09 3:18PM EDT45.000.040.030.05+0.01+33.33%855,056281.25%
TLRY210416C000460002021-04-09 2:29PM EDT46.000.050.020.07-0.03-37.50%1101,089290.63%
TLRY210416C000470002021-04-09 11:41AM EDT47.000.050.020.04+0.02+66.67%169281.25%
TLRY210416C000480002021-04-08 1:10PM EDT48.000.030.000.040.00-16241275.00%
TLRY210416C000490002021-04-09 3:57PM EDT49.000.030.010.040.00-2389287.50%
TLRY210416C000500002021-04-09 2:27PM EDT50.000.030.010.04-0.01-25.00%923,083292.19%
TLRY210416C000550002021-04-09 3:28PM EDT55.000.030.000.030.00-3673300.00%
TLRY210416C000600002021-04-09 12:19PM EDT60.000.030.000.030.00-2964321.88%
TLRY210416C000650002021-04-08 3:31PM EDT65.000.030.000.030.00-10343340.63%
TLRY210416C000700002021-04-07 12:31PM EDT70.000.020.010.030.00-1561368.75%
TLRY210416C000750002021-04-06 2:39PM EDT75.000.020.000.030.00-3770375.00%
TLRY210416C000800002021-04-09 3:19PM EDT80.000.010.010.03-0.01-50.00%24,253400.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TLRY210416P000100002021-04-08 3:45PM EDT10.000.010.000.020.00-1469218.75%
TLRY210416P000130002021-04-09 3:43PM EDT13.000.020.000.030.00-67228148.44%
TLRY210416P000140002021-04-09 3:36PM EDT14.000.050.030.05+0.01+25.00%264242146.09%
TLRY210416P000150002021-04-09 3:35PM EDT15.000.070.040.08-0.01-12.50%5941,121130.47%
TLRY210416P000160002021-04-09 3:48PM EDT16.000.130.110.12+0.01+8.33%73930122.27%
TLRY210416P000170002021-04-09 3:47PM EDT17.000.230.210.23+0.01+4.55%3881,063115.63%
TLRY210416P000175002021-04-09 3:57PM EDT17.500.320.300.35-0.02-5.88%552345116.41%
TLRY210416P000180002021-04-09 3:56PM EDT18.000.440.410.45+0.01+2.33%8153,687113.28%
TLRY210416P000185002021-04-09 3:56PM EDT18.500.580.560.600.00-465512112.31%
TLRY210416P000190002021-04-09 3:58PM EDT19.000.780.760.80-0.02-2.50%6625,030113.09%
TLRY210416P000195002021-04-09 3:59PM EDT19.501.040.991.04-0.01-0.95%637753113.67%
TLRY210416P000200002021-04-09 3:53PM EDT20.001.291.281.34-0.03-2.27%8745,563116.80%
TLRY210416P000205002021-04-09 3:56PM EDT20.501.641.601.67-0.04-2.38%378921119.53%
TLRY210416P000210002021-04-09 3:58PM EDT21.002.001.982.03-0.05-2.44%2363,036124.02%
TLRY210416P000215002021-04-09 2:40PM EDT21.502.362.342.43-0.03-1.26%110428127.15%
TLRY210416P000220002021-04-09 3:56PM EDT22.002.802.752.83+0.01+0.36%1501,570130.66%
TLRY210416P000225002021-04-09 3:48PM EDT22.503.253.153.250.00-62610132.81%
TLRY210416P000230002021-04-09 3:51PM EDT23.003.663.603.70-0.09-2.40%1293,339138.28%
TLRY210416P000235002021-04-09 3:05PM EDT23.504.164.054.15+0.01+0.24%37140142.58%
TLRY210416P000240002021-04-09 3:31PM EDT24.004.574.454.65-0.01-0.22%141924145.31%
TLRY210416P000245002021-04-09 1:53PM EDT24.504.864.955.10-0.09-1.82%13436150.98%
TLRY210416P000250002021-04-09 3:58PM EDT25.005.505.405.55-0.05-0.90%1362,680151.17%
TLRY210416P000255002021-04-09 10:42AM EDT25.505.625.906.05-0.06-1.06%345159.77%
TLRY210416P000260002021-04-09 3:48PM EDT26.006.476.356.55-0.03-0.46%37833163.28%
TLRY210416P000265002021-04-09 3:32PM EDT26.507.006.857.00+0.15+2.19%3228165.63%
TLRY210416P000270002021-04-09 3:36PM EDT27.007.407.307.50+0.30+4.23%40556167.19%
TLRY210416P000275002021-04-09 10:33AM EDT27.508.057.808.00+0.15+1.90%113174.22%
TLRY210416P000280002021-04-09 2:24PM EDT28.008.468.308.50+0.06+0.71%35407181.25%
TLRY210416P000285002021-04-09 3:17PM EDT28.508.968.808.95+0.05+0.56%317181.25%
TLRY210416P000290002021-04-09 3:22PM EDT29.009.409.309.45+0.01+0.11%7583187.50%
TLRY210416P000295002021-04-06 10:46AM EDT29.508.429.759.950.00-27185.94%
TLRY210416P000300002021-04-09 2:28PM EDT30.0010.4510.3010.45+0.13+1.26%531,164200.00%
TLRY210416P000310002021-04-09 11:37AM EDT31.0010.8611.2511.45-0.30-2.69%15975203.13%
TLRY210416P000315002021-03-30 1:20PM EDT31.5010.2011.7511.900.00-1015199.22%
TLRY210416P000320002021-04-09 3:36PM EDT32.0012.3212.2512.40+1.51+13.97%2504204.69%
TLRY210416P000330002021-04-09 12:47PM EDT33.0012.7713.2013.40-0.58-4.34%21181203.13%
TLRY210416P000340002021-04-08 3:43PM EDT34.0014.3014.2014.400.00-2070212.50%
TLRY210416P000350002021-04-09 3:10PM EDT35.0015.3915.2015.40+0.09+0.59%5810221.09%
TLRY210416P000360002021-04-01 12:13PM EDT36.0013.8716.2016.450.00-150242.97%
TLRY210416P000370002021-04-08 11:38AM EDT37.0017.1217.2017.400.00-133238.28%
TLRY210416P000380002021-04-06 11:41AM EDT38.0016.8118.2018.400.00-190246.88%
TLRY210416P000390002021-04-09 10:52AM EDT39.0019.3019.2019.35-0.05-0.26%176235.94%
TLRY210416P000400002021-04-08 3:42PM EDT40.0020.2920.2020.400.00-232,893261.72%
TLRY210416P000410002021-03-31 9:43AM EDT41.0018.0321.2021.400.00-228268.75%
TLRY210416P000420002021-04-09 3:47PM EDT42.0022.3122.1522.40+0.11+0.50%266256.25%
TLRY210416P000430002021-04-06 1:17PM EDT43.0022.0923.2023.350.00-2174262.50%
TLRY210416P000440002021-04-07 10:46AM EDT44.0023.7224.1524.350.00-170231.25%
TLRY210416P000450002021-04-07 3:57PM EDT45.0025.3025.1525.350.00-1057237.50%
TLRY210416P000460002021-04-08 1:10PM EDT46.0026.1526.1026.450.00-534281.25%
TLRY210416P000470002021-03-31 9:43AM EDT47.0023.9027.1527.400.00-152287.50%
TLRY210416P000480002021-04-05 11:50AM EDT48.0026.1028.1528.350.00-1655256.25%
TLRY210416P000490002021-04-01 11:17AM EDT49.0026.6529.1529.400.00-866300.00%
TLRY210416P000500002021-04-09 1:17PM EDT50.0030.1030.1530.35-0.03-0.10%20115262.50%
TLRY210416P000550002021-04-06 10:31AM EDT55.0033.7934.9535.550.00-227287.50%
TLRY210416P000600002021-04-06 3:36PM EDT60.0038.8540.0540.450.00-134306.25%
TLRY210416P000650002021-03-31 9:37AM EDT65.0042.1045.0045.500.00-937325.00%
TLRY210416P000700002021-03-30 11:03AM EDT70.0047.7550.0050.400.00-246479.69%
TLRY210416P000750002021-03-19 9:33AM EDT75.0049.6054.9555.550.00-140362.50%
TLRY210416P000800002021-04-01 2:32PM EDT80.0057.6060.0060.450.00-2043539.84%