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% |
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% |