U.S. markets close in 5 hours

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.92-0.78 (-5.73%)
A partir del 11:00a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY210730C000020002021-07-26 11:41AM EDT2.0011.6510.7510.850.00-560.00%
TLRY210730C000025002021-07-26 11:41AM EDT2.5011.1510.2510.350.00-120.00%
TLRY210730C000040002021-06-29 11:14AM EDT4.0014.308.708.850.00-200.00%
TLRY210730C000050002021-07-26 10:06AM EDT5.008.907.757.850.00-2260.00%
TLRY210730C000055002021-07-02 9:56AM EDT5.5012.107.207.350.00-100.00%
TLRY210730C000070002021-07-26 1:06PM EDT7.006.395.755.850.00-190.00%
TLRY210730C000080002021-07-27 10:27AM EDT8.004.904.754.90-0.65-11.71%11130.00%
TLRY210730C000090002021-07-26 11:41AM EDT9.004.723.753.900.00-330.00%
TLRY210730C000100002021-07-27 9:58AM EDT10.002.922.792.91-0.53-15.36%6350.00%
TLRY210730C000110002021-07-27 10:34AM EDT11.001.961.941.99-0.69-26.04%1101,655109.38%
TLRY210730C000120002021-07-27 10:44AM EDT12.001.181.151.21-0.52-30.59%324374118.75%
TLRY210730C000130002021-07-27 10:43AM EDT13.000.630.610.64-0.49-43.75%1,8551,650123.44%
TLRY210730C000140002021-07-27 10:44AM EDT14.000.330.320.34-0.27-45.00%3,1608,080133.98%
TLRY210730C000150002021-07-27 10:43AM EDT15.000.170.170.18-0.17-50.00%4,0459,931143.36%
TLRY210730C000155002021-07-27 10:38AM EDT15.500.110.110.12-0.14-56.00%7803,323142.97%
TLRY210730C000160002021-07-27 10:44AM EDT16.000.080.080.09-0.10-55.56%9295,080148.44%
TLRY210730C000165002021-07-27 10:17AM EDT16.500.070.060.07-0.07-50.00%464,054153.13%
TLRY210730C000170002021-07-27 10:44AM EDT17.000.060.050.06-0.04-40.00%7489,278161.72%
TLRY210730C000175002021-07-27 10:09AM EDT17.500.050.040.05-0.03-37.50%1043,769167.97%
TLRY210730C000180002021-07-27 10:29AM EDT18.000.030.030.04-0.03-50.00%1276,200171.88%
TLRY210730C000185002021-07-27 10:35AM EDT18.500.040.020.04-0.01-20.00%291,565178.13%
TLRY210730C000190002021-07-27 10:34AM EDT19.000.030.020.04-0.01-25.00%1412,644189.06%
TLRY210730C000195002021-07-26 2:48PM EDT19.500.040.020.03-0.01-20.00%6909193.75%
TLRY210730C000200002021-07-27 10:34AM EDT20.000.020.020.03-0.02-50.00%165,224203.13%
TLRY210730C000205002021-07-27 10:35AM EDT20.500.020.010.03-0.01-33.33%12472206.25%
TLRY210730C000210002021-07-26 2:29PM EDT21.000.020.020.03-0.01-33.33%11,107221.88%
TLRY210730C000215002021-07-27 10:32AM EDT21.500.020.010.020.00-62322215.63%
TLRY210730C000220002021-07-26 3:03PM EDT22.000.020.000.020.00-11,617212.50%
TLRY210730C000225002021-07-26 10:11AM EDT22.500.020.000.020.00-48587218.75%
TLRY210730C000230002021-07-27 10:02AM EDT23.000.010.000.02-0.01-50.00%5011,617225.00%
TLRY210730C000235002021-07-26 2:32PM EDT23.500.030.000.02+0.01+50.00%1670231.25%
TLRY210730C000240002021-07-26 12:14PM EDT24.000.040.000.020.00-111,140240.63%
TLRY210730C000245002021-07-26 3:15PM EDT24.500.010.000.030.00-143259.38%
TLRY210730C000250002021-07-26 3:37PM EDT25.000.010.000.01-0.03-75.00%55728237.50%
TLRY210730C000255002021-07-23 9:30AM EDT25.500.030.000.020.00-159262.50%
TLRY210730C000260002021-07-26 2:03PM EDT26.000.010.000.010.00-21,276250.00%
TLRY210730C000265002021-07-22 11:08AM EDT26.500.020.000.020.00-261275.00%
TLRY210730C000270002021-07-26 11:25AM EDT27.000.010.000.030.00-265389293.75%
TLRY210730C000275002021-07-23 10:52AM EDT27.500.020.000.010.00-10167262.50%
TLRY210730C000280002021-07-26 1:39PM EDT28.000.020.000.010.00-308431275.00%
TLRY210730C000285002021-07-19 2:33PM EDT28.500.030.010.020.00-915312.50%
TLRY210730C000290002021-07-21 9:36AM EDT29.000.020.000.020.00-251,410300.00%
TLRY210730C000295002021-07-21 9:50AM EDT29.500.020.000.020.00-50228306.25%
TLRY210730C000300002021-07-26 3:53PM EDT30.000.010.000.000.00-72,456100.00%
TLRY210730C000310002021-07-26 12:09PM EDT31.000.010.000.010.00-4561300.00%
TLRY210730C000320002021-07-21 3:28PM EDT32.000.030.000.020.00-326331.25%
TLRY210730C000330002021-07-21 9:33AM EDT33.000.040.000.020.00-162343.75%
TLRY210730C000340002021-07-22 10:42AM EDT34.000.010.000.020.00-114350.00%
TLRY210730C000350002021-07-26 2:48PM EDT35.000.010.000.020.00-294637362.50%
TLRY210730C000360002021-07-22 12:46PM EDT36.000.010.000.020.00-1033368.75%
TLRY210730C000370002021-07-21 10:09AM EDT37.000.010.000.020.00-434375.00%
TLRY210730C000380002021-07-21 10:02AM EDT38.000.010.000.020.00-440387.50%
TLRY210730C000390002021-07-21 12:56PM EDT39.000.020.000.000.00-174150.00%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLRY210730P000015002021-07-19 12:09AM EDT1.500.01-0.020.00--1937.50%
TLRY210730P000070002021-07-16 3:54PM EDT7.000.010.000.02-0.01-50.00%1200256.25%
TLRY210730P000080002021-07-26 1:15PM EDT8.000.010.000.030.00-153218.75%
TLRY210730P000090002021-07-27 10:29AM EDT9.000.030.000.03+0.02+200.00%466168.75%
TLRY210730P000100002021-07-27 10:40AM EDT10.000.050.040.05+0.02+66.67%5391,290154.69%
TLRY210730P000110002021-07-27 10:38AM EDT11.000.140.140.15+0.08+133.33%2,0401,719148.44%
TLRY210730P000120002021-07-27 10:44AM EDT12.000.350.350.38+0.18+105.88%1,6002,474141.02%
TLRY210730P000130002021-07-27 10:41AM EDT13.000.860.800.84+0.42+95.45%5973,611143.75%
TLRY210730P000140002021-07-27 10:41AM EDT14.001.521.501.58+0.61+67.03%9053,586159.38%
TLRY210730P000150002021-07-27 9:38AM EDT15.002.412.332.39+0.71+41.76%163,676169.53%
TLRY210730P000155002021-07-27 9:58AM EDT15.502.862.792.90+0.62+27.68%1274,981186.72%
TLRY210730P000160002021-07-27 9:40AM EDT16.002.943.203.35+0.41+16.21%13,505185.55%
TLRY210730P000165002021-07-27 9:56AM EDT16.503.553.753.85+0.45+14.52%19669210.55%
TLRY210730P000170002021-07-27 9:51AM EDT17.004.004.204.35+0.54+15.61%6928218.75%
TLRY210730P000175002021-07-27 10:14AM EDT17.504.754.654.85+0.71+17.57%29446225.39%
TLRY210730P000180002021-07-26 12:24PM EDT18.004.605.205.300.00-13413239.84%
TLRY210730P000185002021-07-27 10:04AM EDT18.505.675.655.80+1.13+24.89%6186242.97%
TLRY210730P000190002021-07-26 10:59AM EDT19.005.276.156.300.00-22232256.25%
TLRY210730P000195002021-07-23 3:17PM EDT19.505.896.656.800.00-1880268.75%
TLRY210730P000200002021-07-27 9:50AM EDT20.007.057.157.35+0.87+14.08%70177291.41%
TLRY210730P000205002021-07-23 12:46PM EDT20.506.857.707.850.00-14313.28%
TLRY210730P000210002021-07-27 9:37AM EDT21.007.658.158.30+0.40+5.52%3123302.34%
TLRY210730P000215002021-07-26 11:37AM EDT21.507.808.708.800.00-277325.00%
TLRY210730P000220002021-07-27 9:37AM EDT22.008.659.159.25+0.35+4.22%2112310.94%
TLRY210730P000225002021-07-20 12:05PM EDT22.508.709.659.800.00-445333.59%
TLRY210730P000230002021-07-23 3:55PM EDT23.009.4210.1510.300.00-2335342.97%
TLRY210730P000235002021-07-26 2:52PM EDT23.509.9010.6510.750.00-211339.06%
TLRY210730P000240002021-07-27 9:30AM EDT24.0010.5511.1511.30+0.45+4.46%120361.72%
TLRY210730P000245002021-07-23 10:57AM EDT24.5011.1511.7011.750.00-2244370.31%
TLRY210730P000250002021-07-23 10:17AM EDT25.0011.7112.1512.250.00-242364.84%
TLRY210730P000255002021-07-23 10:50AM EDT25.5012.1512.6512.750.00-1830373.44%
TLRY210730P000260002021-07-26 2:31PM EDT26.0012.4013.2013.300.00-2663408.59%
TLRY210730P000265002021-07-23 10:44AM EDT26.5013.1513.6513.750.00-45389.06%
TLRY210730P000270002021-07-23 3:55PM EDT27.0013.4014.2014.250.00-12410.94%
TLRY210730P000275002021-07-23 12:17PM EDT27.5013.9514.6514.800.00-1314418.75%
TLRY210730P000280002021-07-26 10:24AM EDT28.0013.9815.1515.300.00-1015426.56%
TLRY210730P000290002021-07-23 10:06AM EDT29.0015.6016.1016.250.00-1113407.81%
TLRY210730P000295002021-07-23 10:45AM EDT29.5016.1516.6516.800.00-88446.88%
TLRY210730P000300002021-07-23 3:05PM EDT30.0016.4517.1517.250.00-1730438.28%
TLRY210730P000320002021-07-26 1:20PM EDT32.0018.6018.9019.350.00-111393.75%
TLRY210730P000330002021-07-19 12:09AM EDT33.0018.8920.1020.250.00--1456.25%
TLRY210730P000340002021-06-18 3:09PM EDT34.0017.4219.9020.450.00-20200.00%
TLRY210730P000350002021-07-08 9:35AM EDT35.0019.4022.1522.300.00--1514.84%
TLRY210730P000360002021-07-20 3:18PM EDT36.0021.8123.1523.250.00-1010507.81%
TLRY210730P000390002021-07-12 2:09PM EDT39.0022.8026.1026.250.00-11517.19%