Deutsche Märkte schließen in 23 Minuten
DAX
18.077,38 -60,27 (-0,33%) Euro Stoxx 50
4.988,80 -19,37 (-0,39%) Dow Jones 30
38.371,86 -131,83 (-0,34%) Gold
2.342,00 -0,10 (-0,00%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.828,96 -1.673,85 (-2,68%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-04-17 12:03PM EDT | 0.50 | 1.22 | 0.57 | 1.93 | 0.00 | - | 1 | 42 | 0.00% |
| TLRY240621C00001000 | 2024-04-23 2:32PM EDT | 1.00 | 0.82 | 0.78 | 0.85 | -0.03 | -3.53% | 2 | 2,767 | 114.06% |
| TLRY240621C00001500 | 2024-04-24 10:39AM EDT | 1.50 | 0.40 | 0.40 | 0.43 | -0.04 | -9.09% | 323 | 3,766 | 94.53% |
| TLRY240621C00002000 | 2024-04-24 10:42AM EDT | 2.00 | 0.18 | 0.19 | 0.20 | -0.04 | -18.18% | 940 | 20,192 | 96.09% |
| TLRY240621C00002500 | 2024-04-24 10:41AM EDT | 2.50 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 426 | 19,219 | 104.69% |
| TLRY240621C00003000 | 2024-04-24 10:43AM EDT | 3.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 410 | 28,607 | 107.81% |
| TLRY240621C00003500 | 2024-04-23 3:37PM EDT | 3.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 193 | 10,422 | 117.19% |
| TLRY240621C00004000 | 2024-04-24 9:44AM EDT | 4.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 322 | 9,680 | 120.31% |
| TLRY240621C00004500 | 2024-04-23 1:25PM EDT | 4.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3,764 | 137.50% |
| TLRY240621C00005000 | 2024-04-24 9:41AM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 160 | 9,541 | 143.75% |
| TLRY240621C00005500 | 2024-04-23 12:34PM EDT | 5.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 3,807 | 171.88% |
| TLRY240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 89 | 244.53% |
| TLRY240621C00007000 | 2024-04-24 9:57AM EDT | 7.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 2 | 32,640 | 187.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-04-17 3:45PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,421 | 162.50% |
| TLRY240621P00001000 | 2024-04-22 12:32PM EDT | 1.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 750 | 114.06% |
| TLRY240621P00001500 | 2024-04-23 3:47PM EDT | 1.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 5 | 2,764 | 88.28% |
| TLRY240621P00002000 | 2024-04-24 10:07AM EDT | 2.00 | 0.38 | 0.38 | 0.40 | +0.02 | +5.56% | 19 | 11,341 | 89.06% |
| TLRY240621P00002500 | 2024-04-23 3:14PM EDT | 2.50 | 0.73 | 0.78 | 0.82 | 0.00 | - | 8 | 1,688 | 96.09% |
| TLRY240621P00003000 | 2024-04-24 10:47AM EDT | 3.00 | 1.24 | 1.23 | 1.26 | +0.03 | +2.48% | 7 | 1,318 | 92.19% |
| TLRY240621P00003500 | 2024-04-18 3:59PM EDT | 3.50 | 1.80 | 1.69 | 1.74 | 0.00 | - | 1 | 3,942 | 50.00% |
| TLRY240621P00004000 | 2024-04-23 1:22PM EDT | 4.00 | 2.25 | 2.20 | 2.27 | 0.00 | - | 32 | 5,045 | 115.63% |
| TLRY240621P00004500 | 2024-02-07 10:47AM EDT | 4.50 | 2.65 | 1.89 | 3.10 | 0.00 | - | 10 | 48 | 297.66% |
| TLRY240621P00005000 | 2024-03-22 1:43PM EDT | 5.00 | 2.90 | 3.20 | 3.30 | 0.00 | - | 300 | 247 | 153.13% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-04-17 1:17PM EDT | 7.00 | 5.20 | 5.15 | 5.25 | 0.00 | - | 10 | 37 | 187.50% |
