U.S. Markets open in 1 hr 30 mins
F S&P 500
4,080.50 -9.50 (-0.23%) F Dow Jones
34,022.00 -134.00 (-0.39%) F Nasdaq
12,149.00 -3.00 (-0.02%) Russell 2000 Futures
1,935.50 -3.90 (-0.20%) Petróleo
79.31 +0.44 (+0.56%) Oro
1,944.40 -0.90 (-0.05%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240119C00000500 | 2022-08-11 11:30AM EST | 0.50 | 3.45 | 3.35 | 3.50 | -0.28 | -7.51% | 3 | 61 | 0.00% |
| TLRY240119C00001000 | 2022-08-10 1:39PM EST | 1.00 | 3.15 | 2.87 | 3.05 | +0.16 | +5.35% | 32 | 228 | 282.81% |
| TLRY240119C00001500 | 2022-08-11 1:20PM EST | 1.50 | 2.65 | 2.49 | 2.70 | +0.06 | +2.32% | 1 | 112 | 209.38% |
| TLRY240119C00002000 | 2022-08-11 12:25PM EST | 2.00 | 2.41 | 2.29 | 2.40 | +0.10 | +4.33% | 34 | 5,614 | 187.11% |
| TLRY240119C00002500 | 2022-08-11 1:31PM EST | 2.50 | 2.06 | 2.02 | 2.17 | -0.05 | -2.37% | 7 | 406 | 169.53% |
| TLRY240119C00003000 | 2022-08-11 1:03PM EST | 3.00 | 1.88 | 1.85 | 1.94 | +0.03 | +1.62% | 68 | 4,623 | 159.96% |
| TLRY240119C00003500 | 2022-08-11 10:40AM EST | 3.50 | 1.70 | 1.63 | 1.80 | +0.03 | +1.80% | 17 | 1,169 | 152.54% |
| TLRY240119C00004000 | 2022-08-11 1:02PM EST | 4.00 | 1.68 | 1.54 | 1.63 | +0.08 | +5.00% | 148 | 5,919 | 149.61% |
| TLRY240119C00004500 | 2022-08-11 11:09AM EST | 4.50 | 1.45 | 1.42 | 1.52 | -0.24 | -14.20% | 17 | 217 | 147.46% |
| TLRY240119C00005000 | 2022-08-11 1:33PM EST | 5.00 | 1.39 | 1.35 | 1.38 | +0.08 | +6.11% | 129 | 13,610 | 145.31% |
| TLRY240119C00005500 | 2022-08-11 11:53AM EST | 5.50 | 1.35 | 1.15 | 1.31 | +0.13 | +10.66% | 8 | 473 | 140.23% |
| TLRY240119C00008000 | 2022-08-11 12:55PM EST | 8.00 | 0.95 | 0.90 | 0.99 | +0.09 | +10.47% | 125 | 11,171 | 139.84% |
| TLRY240119C00010000 | 2022-08-11 1:00PM EST | 10.00 | 0.80 | 0.77 | 0.83 | +0.07 | +9.59% | 42 | 18,210 | 140.53% |
| TLRY240119C00012000 | 2022-08-11 8:42AM EST | 12.00 | 0.65 | 0.61 | 0.70 | +0.05 | +8.33% | 12 | 31,801 | 138.09% |
| TLRY240119C00015000 | 2022-08-11 9:11AM EST | 15.00 | 0.58 | 0.51 | 0.57 | +0.08 | +16.00% | 2 | 5,599 | 139.06% |
| TLRY240119C00017000 | 2022-08-11 11:00AM EST | 17.00 | 0.47 | 0.42 | 0.51 | +0.05 | +11.90% | 29 | 1,086 | 138.09% |
| TLRY240119C00020000 | 2022-08-11 12:47PM EST | 20.00 | 0.38 | 0.38 | 0.44 | -0.02 | -5.00% | 14 | 3,521 | 140.04% |
| TLRY240119C00022000 | 2022-08-10 8:30AM EST | 22.00 | 0.37 | 0.34 | 0.43 | -0.02 | -5.13% | 1 | 1,003 | 141.80% |
| TLRY240119C00025000 | 2022-08-11 11:13AM EST | 25.00 | 0.39 | 0.30 | 0.39 | +0.09 | +30.00% | 32 | 35,081 | 142.97% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240119P00000500 | 2022-07-27 10:31AM EST | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 133.59% |
| TLRY240119P00001000 | 2022-08-09 1:09PM EST | 1.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 3 | 4 | 107.03% |
| TLRY240119P00001500 | 2022-08-10 8:37AM EST | 1.50 | 0.22 | 0.21 | 0.27 | +0.02 | +10.00% | 1 | 236 | 98.05% |
| TLRY240119P00002000 | 2022-08-11 9:18AM EST | 2.00 | 0.37 | 0.38 | 0.45 | -0.04 | -9.76% | 20 | 1,903 | 92.58% |
| TLRY240119P00002500 | 2022-08-10 2:52PM EST | 2.50 | 0.65 | 0.60 | 0.78 | -0.01 | -1.52% | 1 | 480 | 94.14% |
| TLRY240119P00003000 | 2022-08-11 10:45AM EST | 3.00 | 0.92 | 0.89 | 0.94 | -0.05 | -5.15% | 50 | 1,027 | 86.82% |
| TLRY240119P00003500 | 2022-08-11 9:04AM EST | 3.50 | 1.17 | 1.21 | 1.31 | -0.07 | -5.65% | 4 | 146 | 87.89% |
| TLRY240119P00004000 | 2022-08-10 2:56PM EST | 4.00 | 1.53 | 1.55 | 1.61 | -0.05 | -3.16% | 75 | 1,520 | 84.38% |
| TLRY240119P00004500 | 2022-08-03 12:34PM EST | 4.50 | 1.95 | 1.83 | 2.12 | 0.00 | - | 2 | 168 | 85.16% |
| TLRY240119P00005000 | 2022-08-11 8:44AM EST | 5.00 | 2.20 | 2.29 | 2.38 | -0.06 | -2.65% | 1 | 4,884 | 81.64% |
| TLRY240119P00005500 | 2022-08-11 8:56AM EST | 5.50 | 2.60 | 2.66 | 2.80 | +0.03 | +1.17% | 2 | 13 | 79.49% |
| TLRY240119P00008000 | 2022-08-08 2:18PM EST | 8.00 | 4.67 | 4.75 | 4.90 | 0.00 | - | 20 | 2,712 | 57.42% |
| TLRY240119P00010000 | 2022-08-11 10:52AM EST | 10.00 | 6.60 | 6.60 | 6.70 | +0.03 | +0.46% | 10 | 2,198 | 0.00% |
| TLRY240119P00012000 | 2022-08-10 1:13PM EST | 12.00 | 8.37 | 8.45 | 8.55 | -0.15 | -1.76% | 30 | 624 | 0.00% |
| TLRY240119P00015000 | 2022-08-03 11:50AM EST | 15.00 | 11.30 | 11.30 | 11.40 | 0.00 | - | 25 | 232 | 0.00% |
| TLRY240119P00017000 | 2022-08-02 10:45AM EST | 17.00 | 13.42 | 13.20 | 13.40 | 0.00 | - | 2 | 120 | 0.00% |
| TLRY240119P00020000 | 2022-08-10 1:13PM EST | 20.00 | 16.12 | 16.10 | 16.30 | -0.03 | -0.19% | 5 | 467 | 0.00% |
| TLRY240119P00022000 | 2022-07-18 11:14AM EST | 22.00 | 18.50 | 18.05 | 18.25 | 0.00 | - | 10 | 259 | 0.00% |
| TLRY240119P00025000 | 2022-08-04 1:22PM EST | 25.00 | 21.10 | 21.00 | 21.20 | 0.00 | - | 1 | 229 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
