TLRY - Tilray Brands, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240119C00000500 | 2023-05-30 1:00PM EDT | 0.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TLRY240119C00001000 | 2023-05-30 11:42AM EDT | 1.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 3,884 | 0.00% |
| TLRY240119C00001500 | 2023-05-30 3:17PM EDT | 1.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 1,251 | 0.00% |
| TLRY240119C00002000 | 2023-05-30 3:59PM EDT | 2.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 657 | 8,490 | 3.13% |
| TLRY240119C00002500 | 2023-05-30 3:17PM EDT | 2.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 428 | 7,036 | 12.50% |
| TLRY240119C00003000 | 2023-05-30 3:17PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 353 | 17,864 | 12.50% |
| TLRY240119C00003500 | 2023-05-30 3:04PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 3,963 | 25.00% |
| TLRY240119C00004000 | 2023-05-30 3:48PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 591 | 11,178 | 25.00% |
| TLRY240119C00004500 | 2023-05-30 3:52PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 1,786 | 25.00% |
| TLRY240119C00005000 | 2023-05-30 3:58PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 571 | 35,894 | 25.00% |
| TLRY240119C00005500 | 2023-05-30 3:26PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 308 | 2,557 | 25.00% |
| TLRY240119C00006000 | 2023-05-30 11:37AM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 50.00% |
| TLRY240119C00008000 | 2023-05-30 12:40PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 628 | 16,723 | 50.00% |
| TLRY240119C00010000 | 2023-05-30 1:14PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 761 | 27,258 | 50.00% |
| TLRY240119C00012000 | 2023-05-30 2:23PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22,888 | 62,760 | 50.00% |
| TLRY240119C00015000 | 2023-05-30 1:45PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 10,150 | 50.00% |
| TLRY240119C00017000 | 2023-05-26 9:30AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,286 | 50.00% |
| TLRY240119C00020000 | 2023-05-30 12:13PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38,032 | 50.00% |
| TLRY240119C00022000 | 2023-05-30 10:16AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 2,236 | 50.00% |
| TLRY240119C00025000 | 2023-05-30 12:24PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 62,820 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240119P00000500 | 2023-03-17 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 72 | 137.50% |
| TLRY240119P00001000 | 2023-05-30 9:49AM EDT | 1.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,664 | 25.00% |
| TLRY240119P00001500 | 2023-05-30 1:43PM EDT | 1.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 77 | 1,015 | 6.25% |
| TLRY240119P00002000 | 2023-05-30 2:28PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 3,137 | 0.00% |
| TLRY240119P00002500 | 2023-05-30 9:49AM EDT | 2.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6,064 | 0.00% |
| TLRY240119P00003000 | 2023-05-30 2:45PM EDT | 3.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14 | 10,104 | 0.00% |
| TLRY240119P00003500 | 2023-05-30 9:30AM EDT | 3.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,265 | 0.00% |
| TLRY240119P00004000 | 2023-05-30 10:38AM EDT | 4.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 6,004 | 0.00% |
| TLRY240119P00004500 | 2023-05-26 12:18PM EDT | 4.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 0.00% |
| TLRY240119P00005000 | 2023-05-26 3:34PM EDT | 5.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 7,121 | 0.00% |
| TLRY240119P00005500 | 2023-05-09 10:58AM EDT | 5.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 0.00% |
| TLRY240119P00006000 | 2023-05-11 1:09PM EDT | 6.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | - | 146 | 0.00% |
| TLRY240119P00008000 | 2023-05-30 9:30AM EDT | 8.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4,042 | 0.00% |
| TLRY240119P00010000 | 2023-05-26 3:34PM EDT | 10.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 16 | 2,160 | 0.00% |
| TLRY240119P00012000 | 2023-05-25 11:21AM EDT | 12.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 2 | 0.00% |
| TLRY240119P00015000 | 2023-05-30 10:29AM EDT | 15.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 0.00% |
| TLRY240119P00017000 | 2023-03-30 9:46AM EDT | 17.00 | 14.40 | 13.60 | 15.45 | 0.00 | - | 1 | 0 | 203.13% |
| TLRY240119P00020000 | 2023-03-23 10:27AM EDT | 20.00 | 17.29 | 15.75 | 19.60 | 0.00 | - | 2 | 0 | 441.02% |
| TLRY240119P00022000 | 2023-03-07 11:26AM EDT | 22.00 | 19.35 | 19.15 | 19.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY240119P00025000 | 2023-05-22 3:05PM EDT | 25.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
