U.S. markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.1500+0.0300 (+0.96%)
Al cierre: 04:00PM EDT
3.1200 -0.03 (-0.95%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY220916C000010002022-06-24 2:01PM EDT1.002.652.062.300.00-411157.81%
TLRY220916C000015002022-06-24 10:36AM EDT1.502.101.591.710.00-1150.00%
TLRY220916C000020002022-06-29 2:15PM EDT2.001.391.191.290.00-11,24397.66%
TLRY220916C000025002022-07-01 9:55AM EDT2.500.940.850.90+0.07+8.05%12994.14%
TLRY220916C000030002022-07-01 3:45PM EDT3.000.600.540.640.00-1431,90691.41%
TLRY220916C000035002022-07-01 3:59PM EDT3.500.400.360.40+0.01+2.56%3920688.67%
TLRY220916C000040002022-07-01 3:45PM EDT4.000.310.280.29+0.03+10.71%2654,73195.70%
TLRY220916C000045002022-07-01 9:43AM EDT4.500.230.170.24+0.02+9.52%11,01598.44%
TLRY220916C000050002022-07-01 2:33PM EDT5.000.170.160.200.00-3287,188107.42%
TLRY220916C000055002022-07-01 12:16PM EDT5.500.130.100.16-0.05-27.78%60107.42%
TLRY220916C000060002022-07-01 2:46PM EDT6.000.120.100.15+0.01+9.09%338,154116.41%
TLRY220916C000070002022-07-01 3:47PM EDT7.000.100.090.11+0.02+25.00%254,947125.78%
TLRY220916C000080002022-07-01 3:12PM EDT8.000.070.060.08-0.02-22.22%14814,412128.13%
TLRY220916C000090002022-06-30 3:38PM EDT9.000.070.050.120.00-82,902145.31%
TLRY220916C000100002022-07-01 2:37PM EDT10.000.050.020.10-0.01-16.67%2328,484145.31%
TLRY220916C000110002022-06-28 9:38AM EDT11.000.060.010.080.00-14,965145.31%
TLRY220916C000120002022-06-30 3:58PM EDT12.000.040.030.070.00-32,950156.25%
TLRY220916C000130002022-06-29 10:19AM EDT13.000.050.030.070.00-62,344162.50%
TLRY220916C000140002022-06-30 3:22PM EDT14.000.040.000.080.00-3416162.50%
TLRY220916C000150002022-07-01 3:54PM EDT15.000.040.030.04+0.01+33.33%1101,134164.06%
TLRY220916C000160002022-06-24 3:36PM EDT16.000.060.000.080.00-2174173.44%
TLRY220916C000170002022-07-01 1:38PM EDT17.000.030.010.07+0.01+50.00%11,191178.13%
TLRY220916C000180002022-06-30 1:03PM EDT18.000.030.010.05+0.01+50.00%12,400175.00%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY220916P000010002022-06-14 10:46AM EDT1.000.040.000.070.00-112164.06%
TLRY220916P000020002022-07-01 2:24PM EDT2.000.090.070.13+0.03+50.00%10406101.56%
TLRY220916P000025002022-06-30 1:25PM EDT2.500.200.190.290.00-10616197.66%
TLRY220916P000030002022-07-01 10:40AM EDT3.000.460.420.45+0.01+2.22%33,33090.63%
TLRY220916P000035002022-07-01 10:25AM EDT3.500.770.730.77+0.05+6.94%3092.19%
TLRY220916P000040002022-07-01 3:25PM EDT4.001.181.111.22+0.03+2.61%61,026101.17%
TLRY220916P000045002022-07-01 9:58AM EDT4.501.571.531.64-0.01-0.63%12104.30%
TLRY220916P000050002022-06-30 2:50PM EDT5.002.021.982.100.00-11,749109.38%
TLRY220916P000055002022-06-30 9:30AM EDT5.502.462.462.560.00-614114.84%
TLRY220916P000060002022-06-30 9:39AM EDT6.002.982.933.050.00-11,780120.31%
TLRY220916P000070002022-06-30 3:38PM EDT7.004.063.904.05+0.11+2.78%11,106133.20%
TLRY220916P000080002022-07-01 3:47PM EDT8.004.954.855.00+0.01+0.20%119,105130.47%
TLRY220916P000090002022-07-01 11:28AM EDT9.005.955.856.00+0.52+9.58%20773141.41%
TLRY220916P000100002022-06-30 3:19PM EDT10.006.936.857.050.00-21,182160.94%
TLRY220916P000110002022-06-27 3:07PM EDT11.007.407.808.000.00-11,133148.44%
TLRY220916P000120002022-06-30 3:52PM EDT12.008.958.859.000.00-13584167.97%
TLRY220916P000130002022-07-01 12:23PM EDT13.009.949.809.95+0.19+1.95%5343145.31%
TLRY220916P000140002022-06-13 3:56PM EDT14.0010.9310.8511.000.00-6179181.25%
TLRY220916P000150002022-06-27 2:59PM EDT15.0011.3811.8011.950.00-1117156.25%
TLRY220916P000160002022-06-13 9:43AM EDT16.0012.7712.8012.950.00-1111162.50%
TLRY220916P000170002022-06-16 1:04PM EDT17.0013.9513.8013.950.00-460165.63%
TLRY220916P000180002022-06-22 3:32PM EDT18.0014.8014.8014.950.00-20279170.31%