U.S. markets open in 3 hours 29 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.8800+0.3400 (+7.49%)
Al cierre: 04:00PM EDT
5.0200 +0.14 (+2.87%)
Antes de la apertura del mercado: 05:53AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY220520C000010002022-05-11 9:30AM EDT1.003.700.000.000.00-100.00%
TLRY220520C000015002022-05-10 11:56AM EDT1.502.640.000.000.00-300.00%
TLRY220520C000020002022-05-16 12:31PM EDT2.002.870.000.000.00-4100.00%
TLRY220520C000025002022-05-16 9:46AM EDT2.502.060.000.000.00-100.00%
TLRY220520C000030002022-05-16 11:50AM EDT3.001.950.000.000.00-1200.00%
TLRY220520C000035002022-05-16 12:31PM EDT3.501.370.000.000.00-3900.00%
TLRY220520C000040002022-05-16 3:01PM EDT4.001.010.000.000.00-40800.00%
TLRY220520C000045002022-05-16 3:59PM EDT4.500.460.000.000.00-1,87000.00%
TLRY220520C000050002022-05-16 3:59PM EDT5.000.190.000.000.00-24,993012.50%
TLRY220520C000055002022-05-16 3:59PM EDT5.500.080.000.000.00-34,875025.00%
TLRY220520C000060002022-05-16 3:59PM EDT6.000.040.000.000.00-44,975050.00%
TLRY220520C000065002022-05-16 3:55PM EDT6.500.030.000.000.00-2,837050.00%
TLRY220520C000070002022-05-16 3:52PM EDT7.000.020.000.000.00-2,212050.00%
TLRY220520C000075002022-05-16 3:08PM EDT7.500.020.000.000.00-1,134050.00%
TLRY220520C000080002022-05-16 3:56PM EDT8.000.020.000.000.00-878050.00%
TLRY220520C000085002022-05-16 3:08PM EDT8.500.010.000.000.00-42050.00%
TLRY220520C000090002022-05-16 3:02PM EDT9.000.010.000.000.00-569050.00%
TLRY220520C000095002022-05-16 3:59PM EDT9.500.010.010.000.00-30262.50%
TLRY220520C000100002022-05-16 11:33AM EDT10.000.010.000.000.00-274050.00%
TLRY220520C000105002022-05-09 2:57PM EDT10.500.020.000.000.00-25050.00%
TLRY220520C000110002022-05-16 2:53PM EDT11.000.010.000.000.00-1050.00%
TLRY220520C000115002022-04-25 10:06AM EDT11.500.030.000.000.00-310100.00%
TLRY220520C000120002022-05-16 10:46AM EDT12.000.010.000.000.00-51050.00%
TLRY220520C000130002022-05-16 2:41PM EDT13.000.010.000.000.00-11050.00%
TLRY220520C000140002022-05-16 1:06PM EDT14.000.010.000.000.00-1050.00%
TLRY220520C000150002022-05-10 10:26AM EDT15.000.020.000.000.00-4050.00%
TLRY220520C000160002022-05-16 10:22AM EDT16.000.010.000.000.00-2050.00%
TLRY220520C000170002022-05-09 11:03AM EDT17.000.010.000.000.00-38050.00%
TLRY220520C000180002022-05-16 12:11PM EDT18.000.010.000.000.00-12050.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY220520P000010002022-03-08 12:51PM EDT1.000.020.000.020.00-1515725.00%
TLRY220520P000020002022-05-11 9:55AM EDT2.000.020.000.000.00-1050.00%
TLRY220520P000025002022-05-16 12:06AM EDT2.500.03-0.000.00--050.00%
TLRY220520P000030002022-05-16 12:23PM EDT3.000.010.000.000.00-2050.00%
TLRY220520P000035002022-05-16 2:20PM EDT3.500.010.010.000.00-70156.25%
TLRY220520P000040002022-05-16 3:57PM EDT4.000.030.000.000.00-1,289050.00%
TLRY220520P000045002022-05-16 3:59PM EDT4.500.100.000.000.00-5,968025.00%
TLRY220520P000050002022-05-16 3:59PM EDT5.000.330.000.000.00-1,77200.00%
TLRY220520P000055002022-05-16 3:58PM EDT5.500.710.000.000.00-34600.00%
TLRY220520P000060002022-05-16 3:56PM EDT6.001.180.000.000.00-32300.00%
TLRY220520P000065002022-05-16 11:27AM EDT6.501.660.000.000.00-1,00700.00%
TLRY220520P000070002022-05-16 3:06PM EDT7.002.050.000.000.00-4700.00%
TLRY220520P000075002022-05-16 12:20PM EDT7.502.650.000.000.00-800.00%
TLRY220520P000080002022-05-16 3:11PM EDT8.003.050.000.000.00-9600.00%
TLRY220520P000085002022-05-16 11:06AM EDT8.503.610.000.000.00-4000.00%
TLRY220520P000090002022-05-16 1:29PM EDT9.004.100.000.000.00-3400.00%
TLRY220520P000095002022-05-16 1:41PM EDT9.504.610.000.000.00-100.00%
TLRY220520P000100002022-05-16 11:46AM EDT10.005.050.000.000.00-5000.00%
TLRY220520P000105002022-05-16 11:05AM EDT10.505.600.000.000.00-200.00%
TLRY220520P000110002022-05-16 11:46AM EDT11.006.100.000.000.00-2200.00%
TLRY220520P000115002022-05-12 3:24PM EDT11.507.150.000.000.00-3000.00%
TLRY220520P000120002022-05-16 2:26PM EDT12.007.100.000.000.00-500.00%
TLRY220520P000130002022-05-13 2:07PM EDT13.008.460.000.000.00-1200.00%
TLRY220520P000140002022-05-16 10:34AM EDT14.009.150.000.000.00-200.00%
TLRY220520P000150002022-04-25 12:07PM EDT15.009.750.000.000.00-400.00%
TLRY220520P000160002022-05-16 3:33PM EDT16.0011.100.000.000.00-200.00%
TLRY220520P000170002022-05-03 9:58AM EDT17.0011.700.000.000.00-100.00%
TLRY220520P000180002022-05-12 10:04AM EDT18.0013.950.000.000.00-200.00%