TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:15.00
Opzioni d'acquistoper22 novembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191206C00015000 | 2019-11-18 12:06AM EST | 2019-12-06 | 6.21 | 5.50 | 6.30 | 0.00 | - | - | 3 | 141.99% |
| TLRY191213C00015000 | 2019-11-18 12:07AM EST | 2019-12-13 | 5.10 | 4.75 | 7.90 | 0.00 | - | - | - | 121.88% |
| TLRY191220C00015000 | 2019-11-19 1:46PM EST | 2019-12-20 | 4.95 | 5.50 | 6.35 | 0.00 | - | 1 | 5 | 109.38% |
| TLRY191227C00015000 | 2019-11-18 12:07AM EST | 2019-12-27 | 4.81 | 4.45 | 7.80 | 0.00 | - | - | 0 | 79.30% |
| TLRY200117C00015000 | 2019-11-18 2:38PM EST | 2020-01-17 | 4.80 | 5.50 | 6.40 | 0.00 | - | 1 | 66 | 82.32% |
| TLRY200320C00015000 | 2019-11-19 3:19PM EST | 2020-03-20 | 5.16 | 5.30 | 6.55 | 0.00 | - | 2 | 97 | 63.14% |
| TLRY200619C00015000 | 2019-11-20 10:25AM EST | 2020-06-19 | 5.90 | 5.50 | 6.60 | +0.60 | +11.32% | 10 | 53 | 49.17% |
| TLRY210115C00015000 | 2019-11-20 10:14AM EST | 2021-01-15 | 6.30 | 6.05 | 7.80 | +0.30 | +5.00% | 6 | 1,260 | 55.66% |
| TLRY220121C00015000 | 2019-11-20 11:53AM EST | 2022-01-21 | 7.50 | 7.00 | 9.55 | +0.35 | +4.90% | 3 | 78 | 60.60% |
Opzioni Putper22 novembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY191122P00015000 | 2019-11-20 9:39AM EST | 2019-11-22 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 139 | 178.13% |
| TLRY191129P00015000 | 2019-11-20 3:54PM EST | 2019-11-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 184 | 100.00% |
| TLRY191206P00015000 | 2019-11-20 2:38PM EST | 2019-12-06 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 16 | 266 | 97.66% |
| TLRY191213P00015000 | 2019-11-14 2:07PM EST | 2019-12-13 | 0.23 | 0.14 | 0.20 | 0.00 | - | 1 | 12 | 94.92% |
| TLRY191220P00015000 | 2019-11-20 3:35PM EST | 2019-12-20 | 0.29 | 0.27 | 0.31 | -0.02 | -6.45% | 502 | 1,284 | 96.68% |
| TLRY191227P00015000 | 2019-11-19 9:31AM EST | 2019-12-27 | 0.45 | 0.17 | 0.40 | 0.00 | - | 1 | 2 | 86.91% |
| TLRY200117P00015000 | 2019-11-20 3:58PM EST | 2020-01-17 | 0.77 | 0.73 | 0.79 | -0.06 | -7.23% | 291 | 5,771 | 97.66% |
| TLRY200320P00015000 | 2019-11-20 3:47PM EST | 2020-03-20 | 2.04 | 1.44 | 2.10 | +0.05 | +2.51% | 3,309 | 4,874 | 100.34% |
| TLRY200619P00015000 | 2019-11-19 10:17AM EST | 2020-06-19 | 3.07 | 2.85 | 3.40 | 0.00 | - | 2 | 11 | 105.96% |
| TLRY210115P00015000 | 2019-11-19 1:51PM EST | 2021-01-15 | 4.80 | 4.30 | 4.85 | 0.00 | - | 1 | 191 | 97.90% |
| TLRY220121P00015000 | 2019-11-20 12:09PM EST | 2022-01-21 | 6.50 | 4.90 | 6.65 | -0.05 | -0.76% | 9 | 523 | 85.67% |