Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.541,57 -80,51 (-0,19%) Bitcoin EUR
54.326,04 +2.225,40 (+4,27%) XRP EUR
0,53 +0,01 (+1,21%) Nasdaq Compositive
17.614,16 +22,04 (+0,13%) S&P 500
5.624,04 -9,05 (-0,16%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:45PM EDT
Strike:2.50
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00002500 | 2024-09-17 2:08PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 22,144 | 162.50% |
| TLRY240927C00002500 | 2024-09-17 1:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 3,288 | 96.88% |
| TLRY241004C00002500 | 2024-09-17 1:39PM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 658 | 96.88% |
| TLRY241011C00002500 | 2024-09-17 12:49PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 412 | 93.75% |
| TLRY241018C00002500 | 2024-09-17 2:34PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | 0.00 | - | 166 | 1,977 | 82.81% |
| TLRY241025C00002500 | 2024-09-13 10:51AM EDT | 2024-10-25 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 334 | 85.94% |
| TLRY241115C00002500 | 2024-09-17 2:15PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 192 | 8,380 | 84.38% |
| TLRY241220C00002500 | 2024-09-17 12:04PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.13 | 0.00 | - | 306 | 6,095 | 81.64% |
| TLRY250117C00002500 | 2024-09-17 2:18PM EDT | 2025-01-17 | 0.17 | 0.15 | 0.20 | 0.00 | - | 422 | 51,504 | 87.50% |
| TLRY250321C00002500 | 2024-09-17 10:23AM EDT | 2025-03-21 | 0.25 | 0.21 | 0.26 | +0.04 | +19.05% | 2 | 1,457 | 83.20% |
| TLRY260116C00002500 | 2024-09-17 2:28PM EDT | 2026-01-16 | 0.50 | 0.47 | 0.56 | 0.00 | - | 78 | 8,473 | 84.77% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00002500 | 2024-09-16 2:00PM EDT | 2024-09-20 | 0.65 | 0.67 | 0.71 | -0.05 | -7.14% | 1 | 195 | 212.50% |
| TLRY240927P00002500 | 2024-08-30 10:25AM EDT | 2024-09-27 | 0.80 | 0.66 | 0.86 | 0.00 | - | 18 | 18 | 214.06% |
| TLRY241004P00002500 | 2024-09-06 3:47PM EDT | 2024-10-04 | 0.89 | 0.67 | 0.73 | 0.00 | - | 4 | 4 | 112.50% |
| TLRY241011P00002500 | 2024-09-11 3:41PM EDT | 2024-10-11 | 0.80 | 0.68 | 0.74 | 0.00 | - | - | 33 | 104.69% |
| TLRY241018P00002500 | 2024-09-12 10:20AM EDT | 2024-10-18 | 0.81 | 0.68 | 0.90 | 0.00 | - | 130 | 137 | 142.19% |
| TLRY241115P00002500 | 2024-09-13 2:10PM EDT | 2024-11-15 | 0.86 | 0.70 | 0.92 | 0.00 | - | 5 | 277 | 111.72% |
| TLRY241220P00002500 | 2024-09-17 12:20PM EDT | 2024-12-20 | 0.75 | 0.76 | 0.84 | -0.18 | -19.35% | 10 | 172 | 85.55% |
| TLRY250117P00002500 | 2024-09-17 1:21PM EDT | 2025-01-17 | 0.89 | 0.80 | 0.89 | +0.04 | +4.71% | 102 | 5,949 | 86.72% |
| TLRY250321P00002500 | 2024-08-23 11:04AM EDT | 2025-03-21 | 0.83 | 0.80 | 0.91 | 0.00 | - | 50 | 90 | 72.66% |
| TLRY260116P00002500 | 2024-09-11 3:17PM EDT | 2026-01-16 | 1.10 | 1.00 | 1.18 | 0.00 | - | 46 | 594 | 73.24% |
