Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220916C00001000 | 2022-06-24 2:01PM EDT | 1.00 | 2.65 | 2.06 | 2.30 | 0.00 | - | 4 | 11 | 157.81% |
| TLRY220916C00001500 | 2022-06-24 10:36AM EDT | 1.50 | 2.10 | 1.59 | 1.71 | 0.00 | - | 1 | 1 | 50.00% |
| TLRY220916C00002000 | 2022-06-29 2:15PM EDT | 2.00 | 1.39 | 1.19 | 1.29 | 0.00 | - | 1 | 1,243 | 97.66% |
| TLRY220916C00002500 | 2022-07-01 9:55AM EDT | 2.50 | 0.94 | 0.85 | 0.90 | +0.07 | +8.05% | 1 | 29 | 94.14% |
| TLRY220916C00003000 | 2022-07-01 3:45PM EDT | 3.00 | 0.60 | 0.54 | 0.64 | 0.00 | - | 143 | 1,906 | 91.41% |
| TLRY220916C00003500 | 2022-07-01 3:59PM EDT | 3.50 | 0.40 | 0.36 | 0.40 | +0.01 | +2.56% | 39 | 206 | 88.67% |
| TLRY220916C00004000 | 2022-07-01 3:45PM EDT | 4.00 | 0.31 | 0.28 | 0.29 | +0.03 | +10.71% | 265 | 4,731 | 95.70% |
| TLRY220916C00004500 | 2022-07-01 9:43AM EDT | 4.50 | 0.23 | 0.17 | 0.24 | +0.02 | +9.52% | 1 | 1,015 | 98.44% |
| TLRY220916C00005000 | 2022-07-01 2:33PM EDT | 5.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 328 | 7,188 | 107.42% |
| TLRY220916C00005500 | 2022-07-01 12:16PM EDT | 5.50 | 0.13 | 0.10 | 0.16 | -0.05 | -27.78% | 6 | 0 | 107.42% |
| TLRY220916C00006000 | 2022-07-01 2:46PM EDT | 6.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 33 | 8,154 | 116.41% |
| TLRY220916C00007000 | 2022-07-01 3:47PM EDT | 7.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 25 | 4,947 | 125.78% |
| TLRY220916C00008000 | 2022-07-01 3:12PM EDT | 8.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 148 | 14,412 | 128.13% |
| TLRY220916C00009000 | 2022-06-30 3:38PM EDT | 9.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 8 | 2,902 | 145.31% |
| TLRY220916C00010000 | 2022-07-01 2:37PM EDT | 10.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 232 | 8,484 | 145.31% |
| TLRY220916C00011000 | 2022-06-28 9:38AM EDT | 11.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 4,965 | 145.31% |
| TLRY220916C00012000 | 2022-06-30 3:58PM EDT | 12.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 3 | 2,950 | 156.25% |
| TLRY220916C00013000 | 2022-06-29 10:19AM EDT | 13.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 6 | 2,344 | 162.50% |
| TLRY220916C00014000 | 2022-06-30 3:22PM EDT | 14.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 416 | 162.50% |
| TLRY220916C00015000 | 2022-07-01 3:54PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 110 | 1,134 | 164.06% |
| TLRY220916C00016000 | 2022-06-24 3:36PM EDT | 16.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 174 | 173.44% |
| TLRY220916C00017000 | 2022-07-01 1:38PM EDT | 17.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 1 | 1,191 | 178.13% |
| TLRY220916C00018000 | 2022-06-30 1:03PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 2,400 | 175.00% |
Ponepor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY220916P00001000 | 2022-06-14 10:46AM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 164.06% |
| TLRY220916P00002000 | 2022-07-01 2:24PM EDT | 2.00 | 0.09 | 0.07 | 0.13 | +0.03 | +50.00% | 10 | 406 | 101.56% |
| TLRY220916P00002500 | 2022-06-30 1:25PM EDT | 2.50 | 0.20 | 0.19 | 0.29 | 0.00 | - | 106 | 161 | 97.66% |
| TLRY220916P00003000 | 2022-07-01 10:40AM EDT | 3.00 | 0.46 | 0.42 | 0.45 | +0.01 | +2.22% | 3 | 3,330 | 90.63% |
| TLRY220916P00003500 | 2022-07-01 10:25AM EDT | 3.50 | 0.77 | 0.73 | 0.77 | +0.05 | +6.94% | 3 | 0 | 92.19% |
| TLRY220916P00004000 | 2022-07-01 3:25PM EDT | 4.00 | 1.18 | 1.11 | 1.22 | +0.03 | +2.61% | 6 | 1,026 | 101.17% |
| TLRY220916P00004500 | 2022-07-01 9:58AM EDT | 4.50 | 1.57 | 1.53 | 1.64 | -0.01 | -0.63% | 1 | 2 | 104.30% |
| TLRY220916P00005000 | 2022-06-30 2:50PM EDT | 5.00 | 2.02 | 1.98 | 2.10 | 0.00 | - | 1 | 1,749 | 109.38% |
| TLRY220916P00005500 | 2022-06-30 9:30AM EDT | 5.50 | 2.46 | 2.46 | 2.56 | 0.00 | - | 6 | 14 | 114.84% |
| TLRY220916P00006000 | 2022-06-30 9:39AM EDT | 6.00 | 2.98 | 2.93 | 3.05 | 0.00 | - | 1 | 1,780 | 120.31% |
| TLRY220916P00007000 | 2022-06-30 3:38PM EDT | 7.00 | 4.06 | 3.90 | 4.05 | +0.11 | +2.78% | 1 | 1,106 | 133.20% |
| TLRY220916P00008000 | 2022-07-01 3:47PM EDT | 8.00 | 4.95 | 4.85 | 5.00 | +0.01 | +0.20% | 11 | 9,105 | 130.47% |
| TLRY220916P00009000 | 2022-07-01 11:28AM EDT | 9.00 | 5.95 | 5.85 | 6.00 | +0.52 | +9.58% | 20 | 773 | 141.41% |
| TLRY220916P00010000 | 2022-06-30 3:19PM EDT | 10.00 | 6.93 | 6.85 | 7.05 | 0.00 | - | 2 | 1,182 | 160.94% |
| TLRY220916P00011000 | 2022-06-27 3:07PM EDT | 11.00 | 7.40 | 7.80 | 8.00 | 0.00 | - | 1 | 1,133 | 148.44% |
| TLRY220916P00012000 | 2022-06-30 3:52PM EDT | 12.00 | 8.95 | 8.85 | 9.00 | 0.00 | - | 13 | 584 | 167.97% |
| TLRY220916P00013000 | 2022-07-01 12:23PM EDT | 13.00 | 9.94 | 9.80 | 9.95 | +0.19 | +1.95% | 5 | 343 | 145.31% |
| TLRY220916P00014000 | 2022-06-13 3:56PM EDT | 14.00 | 10.93 | 10.85 | 11.00 | 0.00 | - | 6 | 179 | 181.25% |
| TLRY220916P00015000 | 2022-06-27 2:59PM EDT | 15.00 | 11.38 | 11.80 | 11.95 | 0.00 | - | 1 | 117 | 156.25% |
| TLRY220916P00016000 | 2022-06-13 9:43AM EDT | 16.00 | 12.77 | 12.80 | 12.95 | 0.00 | - | 1 | 111 | 162.50% |
| TLRY220916P00017000 | 2022-06-16 1:04PM EDT | 17.00 | 13.95 | 13.80 | 13.95 | 0.00 | - | 4 | 60 | 165.63% |
| TLRY220916P00018000 | 2022-06-22 3:32PM EDT | 18.00 | 14.80 | 14.80 | 14.95 | 0.00 | - | 20 | 279 | 170.31% |
© 2022 Yahoo. Todos los derechos reservados.
