Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.498,37 +672,88 (+1,14%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00000500 | 2024-04-25 3:07PM EDT | 0.50 | 1.22 | 0.70 | 1.98 | 0.00 | - | 4 | 1,121 | 176.56% |
| TLRY240920C00001000 | 2024-04-26 10:08AM EDT | 1.00 | 0.85 | 0.75 | 0.85 | +0.01 | +1.19% | 84 | 1,931 | 65.63% |
| TLRY240920C00001500 | 2024-04-26 3:45PM EDT | 1.50 | 0.54 | 0.52 | 0.57 | +0.02 | +3.85% | 19 | 2,244 | 95.70% |
| TLRY240920C00002000 | 2024-04-26 3:37PM EDT | 2.00 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 69 | 6,120 | 95.31% |
| TLRY240920C00002500 | 2024-04-26 3:58PM EDT | 2.50 | 0.23 | 0.23 | 0.24 | 0.00 | - | 149 | 5,670 | 98.44% |
| TLRY240920C00003000 | 2024-04-26 2:52PM EDT | 3.00 | 0.18 | 0.14 | 0.17 | +0.01 | +5.88% | 124 | 4,285 | 98.05% |
| TLRY240920C00003500 | 2024-04-26 10:23AM EDT | 3.50 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 1 | 5,474 | 102.34% |
| TLRY240920C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 17 | 5,606 | 107.81% |
| TLRY240920C00004500 | 2024-04-26 11:17AM EDT | 4.50 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 105 | 511 | 107.81% |
| TLRY240920C00005000 | 2024-04-25 2:00PM EDT | 5.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 24 | 2,631 | 114.06% |
| TLRY240920C00005500 | 2024-04-23 3:19PM EDT | 5.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 92 | 109.38% |
| TLRY240920C00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 262 | 1,061 | 115.63% |
| TLRY240920C00007000 | 2024-04-26 2:39PM EDT | 7.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 477 | 1,946 | 119.53% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-04-25 2:05PM EDT | 0.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 131.25% |
| TLRY240920P00001000 | 2024-04-18 9:39AM EDT | 1.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 464 | 92.19% |
| TLRY240920P00001500 | 2024-04-25 2:05PM EDT | 1.50 | 0.24 | 0.22 | 0.25 | 0.00 | - | 7 | 3,764 | 87.89% |
| TLRY240920P00002000 | 2024-04-25 11:39AM EDT | 2.00 | 0.54 | 0.52 | 0.55 | 0.00 | - | 5 | 601 | 88.28% |
| TLRY240920P00002500 | 2024-04-26 2:58PM EDT | 2.50 | 0.90 | 0.91 | 0.94 | -0.06 | -6.25% | 1 | 464 | 91.41% |
| TLRY240920P00003000 | 2024-04-22 12:47PM EDT | 3.00 | 1.44 | 0.87 | 1.55 | 0.00 | - | 25 | 137 | 139.45% |
| TLRY240920P00003500 | 2024-04-17 10:47AM EDT | 3.50 | 1.85 | 0.97 | 2.56 | 0.00 | - | 1 | 97 | 77.34% |
| TLRY240920P00004000 | 2024-04-15 1:32PM EDT | 4.00 | 2.27 | 2.17 | 2.48 | 0.00 | - | 44 | 200 | 109.38% |
| TLRY240920P00004500 | 2024-04-04 12:38PM EDT | 4.50 | 2.10 | 2.74 | 2.93 | 0.00 | - | 200 | 200 | 121.88% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 3.65 | 3.80 | 0.00 | - | 2 | 4 | 78.13% |
| TLRY240920P00006000 | 2024-04-17 1:21PM EDT | 6.00 | 4.24 | 4.20 | 4.40 | 0.00 | - | 10 | 12 | 131.25% |
