Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.891,04 -529,79 (-0,89%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-04-26 12:49PM EDT | 0.50 | 1.37 | 1.31 | 1.60 | +0.05 | +3.79% | 39 | 2,310 | 130.47% |
| TLRY260116C00001000 | 2024-04-26 2:13PM EDT | 1.00 | 1.06 | 1.03 | 1.11 | +0.01 | +0.95% | 2 | 4,658 | 89.84% |
| TLRY260116C00001500 | 2024-04-26 2:38PM EDT | 1.50 | 0.89 | 0.86 | 0.90 | +0.03 | +3.49% | 210 | 3,174 | 90.23% |
| TLRY260116C00002000 | 2024-04-26 3:26PM EDT | 2.00 | 0.75 | 0.74 | 0.85 | +0.05 | +7.14% | 24 | 6,474 | 97.27% |
| TLRY260116C00002500 | 2024-04-26 2:49PM EDT | 2.50 | 0.63 | 0.60 | 0.66 | -0.01 | -1.56% | 167 | 5,219 | 90.23% |
| TLRY260116C00003000 | 2024-04-26 1:54PM EDT | 3.00 | 0.56 | 0.51 | 0.58 | +0.02 | +3.70% | 98 | 7,776 | 90.23% |
| TLRY260116C00003500 | 2024-04-26 1:31PM EDT | 3.50 | 0.51 | 0.45 | 0.50 | +0.01 | +2.00% | 16 | 2,114 | 90.04% |
| TLRY260116C00004000 | 2024-04-26 12:03PM EDT | 4.00 | 0.45 | 0.40 | 0.47 | -0.01 | -2.17% | 10 | 5,267 | 91.60% |
| TLRY260116C00004500 | 2024-04-24 1:55PM EDT | 4.50 | 0.44 | 0.37 | 0.42 | 0.00 | - | 5 | 480 | 92.38% |
| TLRY260116C00005000 | 2024-04-26 11:08AM EDT | 5.00 | 0.40 | 0.35 | 0.38 | +0.05 | +14.29% | 32 | 3,861 | 93.36% |
| TLRY260116C00005500 | 2024-04-26 3:29PM EDT | 5.50 | 0.34 | 0.28 | 0.35 | +0.01 | +3.03% | 23 | 4,027 | 91.60% |
| TLRY260116C00007000 | 2024-04-26 11:19AM EDT | 7.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 4 | 2,423 | 95.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-04-24 9:40AM EDT | 0.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 326 | 77.34% |
| TLRY260116P00001000 | 2024-04-26 9:48AM EDT | 1.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 3 | 2,435 | 81.25% |
| TLRY260116P00001500 | 2024-04-26 1:10PM EDT | 1.50 | 0.54 | 0.51 | 0.55 | +0.01 | +1.89% | 12 | 690 | 80.66% |
| TLRY260116P00002000 | 2024-04-26 1:43PM EDT | 2.00 | 0.89 | 0.85 | 0.90 | +0.02 | +2.30% | 4 | 1,062 | 80.47% |
| TLRY260116P00002500 | 2024-04-26 1:19PM EDT | 2.50 | 1.30 | 1.22 | 1.29 | +0.03 | +2.36% | 6 | 667 | 79.69% |
| TLRY260116P00003000 | 2024-04-24 1:39PM EDT | 3.00 | 1.66 | 1.62 | 1.74 | +0.02 | +1.22% | 2 | 445 | 81.05% |
| TLRY260116P00003500 | 2024-04-26 10:14AM EDT | 3.50 | 2.04 | 0.99 | 2.11 | -0.04 | -1.92% | 1 | 257 | 80.86% |
| TLRY260116P00004000 | 2024-04-19 12:07PM EDT | 4.00 | 2.50 | 1.46 | 2.79 | 0.00 | - | 2 | 245 | 106.25% |
| TLRY260116P00004500 | 2024-04-24 2:50PM EDT | 4.50 | 2.88 | 1.92 | 3.00 | 0.00 | - | 51 | 171 | 79.69% |
| TLRY260116P00005000 | 2024-03-22 9:52AM EDT | 5.00 | 3.30 | 3.35 | 3.50 | 0.00 | - | 2 | 171 | 75.00% |
| TLRY260116P00005500 | 2024-04-19 10:40AM EDT | 5.50 | 3.90 | 2.39 | 3.95 | 0.00 | - | 35 | 233 | 81.64% |
| TLRY260116P00007000 | 2024-04-08 3:51PM EDT | 7.00 | 4.80 | 3.05 | 5.35 | 0.00 | - | - | 1 | 76.76% |
