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:
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 | 2022-07-01 10:39AM EDT | 0.50 | 2.59 | 2.53 | 2.76 | -0.05 | -1.89% | 1 | 16 | 132.03% |
| TLRY240119C00001000 | 2022-07-01 2:55PM EDT | 1.00 | 2.26 | 2.12 | 2.41 | -0.04 | -1.74% | 50 | 0 | 83.20% |
| TLRY240119C00001500 | 2022-06-28 9:30AM EDT | 1.50 | 2.42 | 1.75 | 2.15 | 0.00 | - | 1 | 32 | 84.38% |
| TLRY240119C00002000 | 2022-07-01 3:52PM EDT | 2.00 | 1.90 | 1.66 | 1.86 | +0.15 | +8.57% | 30 | 4,971 | 91.21% |
| TLRY240119C00002500 | 2022-07-01 3:49PM EDT | 2.50 | 1.54 | 1.45 | 1.69 | -0.01 | -0.65% | 201 | 13 | 91.80% |
| TLRY240119C00003000 | 2022-07-01 3:56PM EDT | 3.00 | 1.40 | 1.38 | 1.52 | -0.03 | -2.10% | 55 | 3,840 | 95.12% |
| TLRY240119C00003500 | 2022-07-01 12:12PM EDT | 3.50 | 1.25 | 1.03 | 1.43 | -0.04 | -3.10% | 17 | 241 | 88.87% |
| TLRY240119C00004000 | 2022-07-01 3:20PM EDT | 4.00 | 1.17 | 1.05 | 1.25 | -0.03 | -2.50% | 24 | 4,824 | 91.60% |
| TLRY240119C00004500 | 2022-07-01 3:22PM EDT | 4.50 | 1.05 | 1.03 | 1.29 | 0.00 | - | 10 | 85 | 99.02% |
| TLRY240119C00005000 | 2022-07-01 3:55PM EDT | 5.00 | 1.05 | 0.98 | 1.10 | +0.04 | +3.96% | 114 | 11,601 | 96.68% |
| TLRY240119C00005500 | 2022-06-30 9:40AM EDT | 5.50 | 0.99 | 0.67 | 1.17 | 0.00 | - | 3 | 65 | 93.95% |
| TLRY240119C00008000 | 2022-07-01 3:04PM EDT | 8.00 | 0.67 | 0.64 | 0.85 | -0.01 | -1.47% | 61 | 9,619 | 100.39% |
| TLRY240119C00010000 | 2022-07-01 3:58PM EDT | 10.00 | 0.58 | 0.55 | 0.60 | +0.01 | +1.75% | 356 | 16,303 | 98.63% |
| TLRY240119C00012000 | 2022-07-01 2:09PM EDT | 12.00 | 0.49 | 0.45 | 0.65 | -0.01 | -2.00% | 7 | 26,821 | 104.10% |
| TLRY240119C00015000 | 2022-07-01 3:22PM EDT | 15.00 | 0.38 | 0.30 | 0.43 | +0.08 | +26.67% | 15 | 5,394 | 98.83% |
| TLRY240119C00017000 | 2022-06-30 2:53PM EDT | 17.00 | 0.40 | 0.24 | 0.53 | 0.00 | - | 149 | 1,011 | 104.88% |
| TLRY240119C00020000 | 2022-07-01 3:33PM EDT | 20.00 | 0.32 | 0.25 | 0.50 | -0.02 | -5.88% | 3 | 2,943 | 109.57% |
| TLRY240119C00022000 | 2022-06-30 3:18PM EDT | 22.00 | 0.29 | 0.25 | 0.38 | 0.00 | - | 2 | 871 | 107.62% |
| TLRY240119C00025000 | 2022-07-01 3:58PM EDT | 25.00 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 459 | 31,452 | 106.84% |
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 | 2022-06-28 3:15PM EDT | 0.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 107.03% |
| TLRY240119P00001000 | 2022-06-22 3:24PM EDT | 1.00 | 0.15 | 0.06 | 0.26 | 0.00 | - | - | 1 | 93.75% |
| TLRY240119P00002000 | 2022-07-01 3:52PM EDT | 2.00 | 0.60 | 0.47 | 0.63 | +0.06 | +11.11% | 111 | 1,500 | 85.16% |
| TLRY240119P00002500 | 2022-07-01 3:52PM EDT | 2.50 | 0.90 | 0.72 | 1.02 | +0.05 | +5.88% | 50 | 0 | 87.50% |
| TLRY240119P00003000 | 2022-06-30 3:28PM EDT | 3.00 | 1.22 | 1.14 | 1.30 | 0.00 | - | 67 | 1,033 | 88.87% |
| TLRY240119P00003500 | 2022-06-30 11:26AM EDT | 3.50 | 1.55 | 1.40 | 1.69 | 0.00 | - | 1 | 0 | 86.52% |
| TLRY240119P00004000 | 2022-07-01 11:34AM EDT | 4.00 | 1.92 | 1.84 | 2.07 | -0.03 | -1.54% | 20 | 1,521 | 88.57% |
| TLRY240119P00004500 | 2022-06-30 9:40AM EDT | 4.50 | 2.30 | 2.24 | 2.56 | 0.00 | - | 1 | 0 | 91.70% |
| TLRY240119P00005000 | 2022-06-30 2:41PM EDT | 5.00 | 2.71 | 2.66 | 2.97 | 0.00 | - | 2 | 4,859 | 91.89% |
| TLRY240119P00005500 | 2022-06-27 11:40AM EDT | 5.50 | 2.90 | 3.05 | 3.25 | 0.00 | - | - | 3 | 86.33% |
| TLRY240119P00008000 | 2022-07-01 3:47PM EDT | 8.00 | 5.35 | 5.30 | 5.60 | +0.02 | +0.38% | 11 | 2,610 | 91.02% |
| TLRY240119P00010000 | 2022-06-29 11:03AM EDT | 10.00 | 7.26 | 7.05 | 7.45 | +0.21 | +2.98% | 1 | 2,080 | 86.52% |
| TLRY240119P00012000 | 2022-06-30 1:18PM EDT | 12.00 | 9.15 | 8.95 | 9.35 | 0.00 | - | 1 | 615 | 85.74% |
| TLRY240119P00015000 | 2022-07-01 9:35AM EDT | 15.00 | 12.40 | 11.95 | 12.30 | +0.60 | +5.08% | 3 | 210 | 91.60% |
| TLRY240119P00017000 | 2022-06-23 11:28AM EDT | 17.00 | 13.84 | 13.85 | 14.35 | 0.00 | - | 1 | 102 | 93.75% |
| TLRY240119P00020000 | 2022-06-27 9:48AM EDT | 20.00 | 16.60 | 16.70 | 17.35 | 0.00 | - | 10 | 350 | 91.41% |
| TLRY240119P00022000 | 2022-06-07 9:37AM EDT | 22.00 | 18.22 | 18.55 | 19.35 | 0.00 | - | 2 | 159 | 84.77% |
| TLRY240119P00025000 | 2022-06-16 9:51AM EDT | 25.00 | 21.94 | 21.55 | 22.10 | 0.00 | - | 12 | 221 | 106.25% |
© 2022 Yahoo. Todos los derechos reservados.
