U.S. markets close in 31 minutes

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.52-0.14 (-1.24%)
A partir del 3:29p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY211022C000005002021-10-11 10:05AM EDT0.509.9510.9011.050.00-621,825.00%
TLRY211022C000025002021-10-19 1:51PM EDT2.508.508.959.000.00-210.00%
TLRY211022C000030002021-10-13 1:30PM EDT3.007.308.408.500.00-610.00%
TLRY211022C000035002021-10-01 9:56AM EDT3.507.607.958.050.00-10668.75%
TLRY211022C000040002021-10-19 1:54PM EDT4.007.107.407.500.00-120.00%
TLRY211022C000045002021-10-15 1:14PM EDT4.505.806.957.050.00-11537.50%
TLRY211022C000055002021-10-15 11:15AM EDT5.504.755.956.000.00-910.00%
TLRY211022C000060002021-10-19 2:27PM EDT6.005.405.455.550.00-328387.50%
TLRY211022C000070002021-10-20 11:50AM EDT7.004.654.454.55-0.10-2.11%73306.25%
TLRY211022C000080002021-10-20 2:14PM EDT8.003.453.453.50-0.25-6.76%3470.00%
TLRY211022C000085002021-10-20 3:08PM EDT8.503.002.923.00-0.10-3.23%56870.00%
TLRY211022C000090002021-10-20 2:59PM EDT9.002.432.452.50-0.17-6.54%1134060.00%
TLRY211022C000095002021-10-20 2:49PM EDT9.501.921.952.01-0.23-10.70%1412180.00%
TLRY211022C000100002021-10-20 3:10PM EDT10.001.511.441.50-0.16-9.58%2,7453,4200.00%
TLRY211022C000105002021-10-20 3:10PM EDT10.501.050.991.04-0.17-13.93%4,6847,49871.88%
TLRY211022C000110002021-10-20 3:12PM EDT11.000.580.570.60-0.26-30.95%17,25711,66960.55%
TLRY211022C000115002021-10-20 3:13PM EDT11.500.330.310.34-0.23-41.07%31,8498,01176.17%
TLRY211022C000120002021-10-20 3:13PM EDT12.000.180.180.19-0.20-52.63%37,90413,51689.06%
TLRY211022C000125002021-10-20 3:11PM EDT12.500.110.110.12-0.15-57.69%5,9406,169102.34%
TLRY211022C000130002021-10-20 3:09PM EDT13.000.090.070.08-0.10-52.63%6,3496,656114.06%
TLRY211022C000135002021-10-20 2:41PM EDT13.500.060.050.06-0.10-62.50%3,5961,881126.56%
TLRY211022C000140002021-10-20 3:06PM EDT14.000.050.040.05-0.08-61.54%1,1995,101141.41%
TLRY211022C000145002021-10-20 2:43PM EDT14.500.040.030.04-0.05-55.56%1,8311,879151.56%
TLRY211022C000150002021-10-20 3:10PM EDT15.000.030.020.03-0.06-66.67%2,9435,203159.38%
TLRY211022C000155002021-10-20 3:02PM EDT15.500.020.020.03-0.04-66.67%3581,123175.00%
TLRY211022C000160002021-10-20 3:11PM EDT16.000.030.020.03-0.03-50.00%8091,357190.63%
TLRY211022C000165002021-10-20 3:11PM EDT16.500.020.010.02-0.04-66.67%580558187.50%
TLRY211022C000170002021-10-20 1:40PM EDT17.000.020.010.03-0.03-60.00%1131,014209.38%
TLRY211022C000175002021-10-20 3:02PM EDT17.500.010.010.02-0.04-80.00%394226212.50%
TLRY211022C000180002021-10-20 11:51AM EDT18.000.010.010.02-0.03-75.00%255960225.00%
TLRY211022C000185002021-10-20 2:18PM EDT18.500.010.010.02-0.03-75.00%274587237.50%
TLRY211022C000190002021-10-20 9:53AM EDT19.000.020.010.02-0.02-50.00%24242250.00%
TLRY211022C000200002021-10-20 12:26PM EDT20.000.010.000.02-0.01-50.00%1141,196256.25%
TLRY211022C000210002021-10-20 12:56PM EDT21.000.010.000.02-0.01-50.00%13499275.00%
TLRY211022C000220002021-10-20 12:20PM EDT22.000.010.000.010.00-14115275.00%
TLRY211022C000230002021-10-20 2:18PM EDT23.000.010.000.010.00-125212287.50%
TLRY211022C000240002021-10-19 3:53PM EDT24.000.020.000.020.00-8150325.00%
TLRY211022C000250002021-10-20 12:48PM EDT25.000.010.000.020.00-60368337.50%
TLRY211022C000260002021-10-20 1:02PM EDT26.000.010.000.02-0.01-50.00%740639356.25%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY211022P000005002021-10-08 9:56AM EDT0.500.010.000.010.00-111,400.00%
TLRY211022P000040002021-10-06 9:40AM EDT4.000.020.000.010.00-22450.00%
TLRY211022P000055002021-10-12 11:59AM EDT5.500.020.000.010.00-131325.00%
TLRY211022P000060002021-10-19 2:24PM EDT6.000.010.000.010.00-30154287.50%
TLRY211022P000070002021-10-18 2:28PM EDT7.000.010.000.010.00-2191225.00%
TLRY211022P000080002021-10-19 3:16PM EDT8.000.010.000.010.00-42271175.00%
TLRY211022P000085002021-10-19 3:49PM EDT8.500.010.000.010.00-782,182150.00%
TLRY211022P000090002021-10-20 2:34PM EDT9.000.010.000.01-0.01-50.00%4402,824118.75%
TLRY211022P000095002021-10-20 3:12PM EDT9.500.020.010.02-0.01-33.33%3942,783115.63%
TLRY211022P000100002021-10-20 3:08PM EDT10.000.030.020.03-0.02-40.00%2,5715,59999.22%
TLRY211022P000105002021-10-20 3:09PM EDT10.500.050.040.05-0.04-44.44%3,8243,65783.59%
TLRY211022P000110002021-10-20 3:10PM EDT11.000.130.130.14-0.06-31.58%8,0404,33181.25%
TLRY211022P000115002021-10-20 3:07PM EDT11.500.340.350.39-0.05-12.82%2,6981,35190.63%
TLRY211022P000120002021-10-20 3:09PM EDT12.000.680.720.74-0.06-8.11%9391,852105.08%
TLRY211022P000125002021-10-20 3:09PM EDT12.501.101.131.17-0.01-0.90%175399118.75%
TLRY211022P000130002021-10-20 2:33PM EDT13.001.601.581.65+0.02+1.27%39257135.94%
TLRY211022P000135002021-10-20 1:45PM EDT13.502.192.052.13+0.16+7.88%13106151.56%
TLRY211022P000140002021-10-20 3:05PM EDT14.002.592.522.59-0.25-8.80%1645157.03%
TLRY211022P000145002021-10-20 1:13PM EDT14.503.193.053.10-0.57-15.16%2293188.28%
TLRY211022P000150002021-10-20 2:33PM EDT15.003.553.503.60+0.15+4.41%30118192.19%
TLRY211022P000155002021-10-20 12:12PM EDT15.503.874.004.10-0.60-13.42%544210.94%
TLRY211022P000160002021-10-20 11:51AM EDT16.004.404.454.60-0.10-2.22%1168206.25%
TLRY211022P000165002021-10-20 11:49AM EDT16.505.034.955.10-0.62-10.97%1735221.88%
TLRY211022P000170002021-10-20 1:21PM EDT17.005.715.505.60+0.26+4.77%2262257.81%
TLRY211022P000175002021-10-19 11:20AM EDT17.507.405.956.100.00-35250.00%
TLRY211022P000180002021-10-20 12:43PM EDT18.006.496.456.60+0.29+4.68%5194262.50%
TLRY211022P000185002021-10-19 1:13PM EDT18.508.306.957.100.00-619275.00%
TLRY211022P000190002021-10-18 10:55AM EDT19.008.857.507.600.00-143312.50%
TLRY211022P000200002021-10-20 2:17PM EDT20.008.588.458.60-1.17-12.00%135309.38%
TLRY211022P000210002021-10-20 9:50AM EDT21.009.809.459.60-0.91-8.50%76331.25%
TLRY211022P000220002021-10-20 9:54AM EDT22.0010.6010.4510.60-1.45-12.03%11353.13%
TLRY211022P000230002021-10-14 9:54AM EDT23.0012.4011.4511.600.00-214371.88%
TLRY211022P000240002021-10-20 3:03PM EDT24.0012.5612.5012.60-0.84-6.27%22421.88%
TLRY211022P000250002021-10-19 3:32PM EDT25.0013.1513.4513.600.00-17406.25%
TLRY211022P000260002021-10-20 9:52AM EDT26.0014.6114.5014.60-1.04-6.65%103456.25%