U.S. markets close in 48 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.1400+0.0200 (+0.64%)
A partir del 03:12PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY230120C000005002022-06-23 3:31PM EDT0.502.982.572.710.00--150.00%
TLRY230120C000010002022-07-01 10:13AM EDT1.002.172.022.28-0.23-9.58%53978.13%
TLRY230120C000015002022-06-30 3:50PM EDT1.501.741.651.780.00-2082.81%
TLRY230120C000020002022-07-01 1:23PM EDT2.001.351.361.40+0.03+2.27%33,26089.06%
TLRY230120C000025002022-07-01 12:43PM EDT2.501.111.011.13+0.01+0.91%11885.55%
TLRY230120C000030002022-07-01 12:53PM EDT3.000.850.820.89-0.07-7.61%377,28287.11%
TLRY230120C000035002022-07-01 11:57AM EDT3.500.700.670.78-0.04-5.41%3815192.19%
TLRY230120C000040002022-07-01 2:44PM EDT4.000.600.530.66+0.03+5.26%875,59792.97%
TLRY230120C000045002022-07-01 2:34PM EDT4.500.480.460.53-0.07-12.73%933593.75%
TLRY230120C000050002022-07-01 12:52PM EDT5.000.430.420.45-0.04-8.51%8826,97096.88%
TLRY230120C000055002022-06-30 9:57AM EDT5.500.410.360.410.00-64299.22%
TLRY230120C000060002022-07-01 2:08PM EDT6.000.350.320.370.00-161,212101.56%
TLRY230120C000070002022-07-01 12:15PM EDT7.000.300.270.32-0.01-3.23%6218,525106.84%
TLRY230120C000080002022-06-30 3:45PM EDT8.000.250.220.290.00-283,409110.94%
TLRY230120C000090002022-06-30 1:10PM EDT9.000.250.200.260.00-231,299115.23%
TLRY230120C000100002022-07-01 2:54PM EDT10.000.200.190.21-0.01-4.76%5433,274117.19%
TLRY230120C000120002022-07-01 2:18PM EDT12.000.160.160.20+0.01+6.67%235,915125.00%
TLRY230120C000150002022-07-01 11:07AM EDT15.000.130.130.19-0.01-7.14%625,617133.98%
TLRY230120C000170002022-07-01 1:51PM EDT17.000.100.100.17-0.03-23.08%39,599135.94%
TLRY230120C000200002022-07-01 11:47AM EDT20.000.120.090.14+0.02+20.00%725,937139.84%
TLRY230120C000220002022-06-29 12:19PM EDT22.000.120.030.140.00-16,325137.11%
TLRY230120C000250002022-06-30 3:42PM EDT25.000.090.060.10+0.02+28.57%18,676141.80%
TLRY230120C000270002022-06-29 9:35AM EDT27.000.050.050.120.00-5949146.88%
TLRY230120C000300002022-06-30 3:12PM EDT30.000.080.050.120.00-38,659151.56%
TLRY230120C000320002022-06-27 2:53PM EDT32.000.110.020.11+0.03+37.50%12,009148.44%
TLRY230120C000350002022-07-01 11:20AM EDT35.000.080.010.10+0.04+100.00%98,096148.44%
TLRY230120C000370002022-06-27 2:07PM EDT37.000.060.000.120.00-26820153.13%
TLRY230120C000400002022-06-30 1:45PM EDT40.000.050.040.080.00-610,304156.25%
TLRY230120C000420002022-06-29 9:37AM EDT42.000.010.000.120.00-53,042158.59%
TLRY230120C000450002022-06-30 1:44PM EDT45.000.050.000.110.00-116,184159.38%
TLRY230120C000470002022-07-01 10:19AM EDT47.000.060.030.100.00-57928165.63%
TLRY230120C000500002022-06-30 3:55PM EDT50.000.050.000.110.00-24,651164.06%
TLRY230120C000550002022-06-07 9:54AM EDT55.000.050.000.110.00-11,268167.97%
TLRY230120C000600002022-06-24 12:13PM EDT60.000.050.000.100.00-45,755169.53%
TLRY230120C000650002022-06-13 1:15PM EDT65.000.050.000.100.00-11,659172.66%
TLRY230120C000700002022-07-01 12:28PM EDT70.000.050.020.10+0.03+150.00%1710180.47%
TLRY230120C000750002022-06-29 10:44AM EDT75.000.030.010.100.00-1761181.25%
TLRY230120C000800002022-05-26 1:39PM EDT80.000.090.000.100.00-121,369181.25%
TLRY230120C000850002022-06-08 1:33PM EDT85.000.050.000.090.00-61,480181.25%
TLRY230120C000900002022-07-01 9:42AM EDT90.000.010.010.07-0.01-50.00%5977181.25%
TLRY230120C000950002022-06-22 3:35PM EDT95.000.040.010.060.00-142,525179.69%
TLRY230120C001000002022-07-01 9:39AM EDT100.000.020.020.040.00-4020,625178.91%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY230120P000005002022-06-30 10:05AM EDT0.500.010.000.070.00-10159.38%
TLRY230120P000010002022-07-01 11:13AM EDT1.000.020.020.090.00-10231111.72%
TLRY230120P000015002022-06-30 2:30PM EDT1.500.080.070.150.00-2793.75%
TLRY230120P000020002022-07-01 12:38PM EDT2.000.260.220.280.00-204,46190.82%
TLRY230120P000025002022-06-30 9:54AM EDT2.500.480.440.490.00-1090.23%
TLRY230120P000030002022-07-01 12:23PM EDT3.000.760.700.80+0.01+1.33%74,54391.02%
TLRY230120P000035002022-07-01 12:51PM EDT3.501.101.001.12+0.16+17.02%61389.45%
TLRY230120P000040002022-07-01 11:55AM EDT4.001.461.371.50+0.20+15.87%13,99290.82%
TLRY230120P000045002022-06-29 10:18AM EDT4.501.761.821.910.00-120294.92%
TLRY230120P000050002022-07-01 2:42PM EDT5.002.262.232.34-0.06-2.59%2610,35795.70%
TLRY230120P000055002022-06-27 1:16PM EDT5.502.412.692.790.00--198.63%
TLRY230120P000060002022-06-30 12:38PM EDT6.003.143.153.250.00-11350100.98%
TLRY230120P000070002022-06-28 2:24PM EDT7.003.874.104.200.00-153,831106.25%
TLRY230120P000080002022-06-21 9:30AM EDT8.004.985.055.150.00-1894108.98%
TLRY230120P000090002022-06-27 2:43PM EDT9.005.606.006.100.00-1890109.18%
TLRY230120P000100002022-06-30 3:28PM EDT10.007.037.007.100.00-1514,359115.63%
TLRY230120P000120002022-06-30 1:48PM EDT12.009.068.959.10+0.12+1.34%2037,823122.46%
TLRY230120P000150002022-06-29 3:39PM EDT15.0011.7511.9012.050.00-113,120125.00%
TLRY230120P000170002022-06-27 10:07AM EDT17.0013.8313.8514.000.00-24548118.75%
TLRY230120P000200002022-06-29 10:40AM EDT20.0016.7616.8517.000.00-27,838126.56%
TLRY230120P000220002022-06-30 10:15AM EDT22.0018.9518.8019.300.00-101,914160.16%
TLRY230120P000250002022-06-17 3:10PM EDT25.0021.8021.7522.050.00-15170128.13%
TLRY230120P000270002022-06-15 10:09AM EDT27.0023.8023.8023.950.00-387752117.19%
TLRY230120P000300002022-06-24 9:48AM EDT30.0026.3426.6527.050.00-258176.17%
TLRY230120P000320002022-06-01 10:56AM EDT32.0027.6928.8029.000.00-634139.06%
TLRY230120P000350002022-06-21 12:55PM EDT35.0031.6931.7532.050.00-2138142.97%
TLRY230120P000370002022-06-09 2:06PM EDT37.0033.3533.7034.050.00-126203129.69%
TLRY230120P000400002022-06-16 10:53AM EDT40.0037.0236.7537.000.00-145132.81%
TLRY230120P000420002022-06-17 3:06PM EDT42.0038.7638.8039.000.00-123151.56%
TLRY230120P000450002022-05-20 9:54AM EDT45.0040.1041.7041.900.00-18153.91%
TLRY230120P000470002022-02-08 4:11PM EDT47.0041.1541.4541.900.00-160.00%
TLRY230120P000500002022-05-04 9:30AM EDT50.0044.9745.6545.900.00-1110.00%
TLRY230120P000550002022-06-02 12:02PM EDT55.0050.6251.7552.000.00-31146.88%
TLRY230120P000600002022-06-27 11:14AM EDT60.0056.3556.7557.000.00-31150.00%
TLRY230120P000650002022-04-01 1:50PM EDT65.0057.6059.9060.250.00-11050.00%
TLRY230120P000700002022-02-09 12:24PM EDT70.0063.2864.2565.150.00-150.00%
TLRY230120P000750002022-01-24 2:55PM EDT75.0069.5168.3071.050.00-560.00%
TLRY230120P000800002022-05-18 10:10AM EDT80.0074.9576.6077.100.00-85231.25%
TLRY230120P000850002022-05-16 1:45PM EDT85.0080.0981.4582.100.00-20233.98%
TLRY230120P000900002022-02-07 4:21PM EDT90.0083.9284.2584.900.00-8370.00%
TLRY230120P000950002022-06-03 10:27AM EDT95.0090.7291.5092.050.00-10229.69%
TLRY230120P001000002022-05-20 1:34PM EDT100.0095.4096.6097.000.00-915220.70%