Deutsche Märkte geschlossen
DAX
18.142,58 +281,78 (+1,58%) Euro Stoxx 50
5.010,09 +73,24 (+1,48%) Dow Jones 30
38.431,02 +191,04 (+0,50%) Gold
2.335,10 -11,30 (-0,48%) EUR/USD
1,0697 +0,0041 (+0,39%) Bitcoin EUR
62.114,18 +393,75 (+0,64%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Strike:1.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426C00001500 | 2024-04-23 11:25AM EDT | 2024-04-26 | 0.33 | 0.30 | 0.33 | +0.10 | +43.48% | 281 | 1,058 | 168.75% |
| TLRY240503C00001500 | 2024-04-23 10:50AM EDT | 2024-05-03 | 0.31 | 0.31 | 0.35 | +0.06 | +24.00% | 44 | 409 | 121.88% |
| TLRY240510C00001500 | 2024-04-23 11:19AM EDT | 2024-05-10 | 0.36 | 0.33 | 0.37 | +0.10 | +38.46% | 58 | 249 | 112.50% |
| TLRY240517C00001500 | 2024-04-23 11:15AM EDT | 2024-05-17 | 0.33 | 0.34 | 0.38 | +0.04 | +13.79% | 32 | 1,150 | 103.13% |
| TLRY240524C00001500 | 2024-04-23 10:38AM EDT | 2024-05-24 | 0.37 | 0.35 | 0.41 | +0.06 | +19.35% | 9 | 18 | 104.69% |
| TLRY240531C00001500 | 2024-04-23 10:49AM EDT | 2024-05-31 | 0.39 | 0.21 | 0.40 | +0.07 | +21.87% | 3 | 154 | 105.47% |
| TLRY240621C00001500 | 2024-04-23 11:25AM EDT | 2024-06-21 | 0.46 | 0.40 | 0.47 | +0.10 | +29.41% | 9 | 3,878 | 99.61% |
| TLRY240920C00001500 | 2024-04-23 10:23AM EDT | 2024-09-20 | 0.53 | 0.53 | 0.58 | +0.04 | +8.16% | 24 | 2,179 | 94.53% |
| TLRY241220C00001500 | 2024-04-23 10:51AM EDT | 2024-12-20 | 0.67 | 0.61 | 1.43 | +0.09 | +15.52% | 3 | 51 | 176.56% |
| TLRY250117C00001500 | 2024-04-23 10:55AM EDT | 2025-01-17 | 0.65 | 0.63 | 0.69 | +0.03 | +4.84% | 8 | 7,097 | 91.02% |
| TLRY260116C00001500 | 2024-04-22 3:45PM EDT | 2026-01-16 | 0.82 | 0.84 | 0.93 | 0.00 | - | 166 | 3,180 | 89.45% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426P00001500 | 2024-04-23 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 432 | 12,404 | 112.50% |
| TLRY240503P00001500 | 2024-04-23 11:26AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 1,821 | 87.50% |
| TLRY240510P00001500 | 2024-04-23 11:25AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 18 | 623 | 90.63% |
| TLRY240517P00001500 | 2024-04-23 11:26AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 62 | 1,953 | 93.75% |
| TLRY240524P00001500 | 2024-04-22 2:36PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.10 | 0.00 | - | 193 | 403 | 92.97% |
| TLRY240531P00001500 | 2024-04-22 2:55PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.13 | 0.00 | - | 30 | 53 | 89.84% |
| TLRY240621P00001500 | 2024-04-23 11:25AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 1 | 2,885 | 89.84% |
| TLRY240920P00001500 | 2024-04-22 1:35PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.25 | 0.00 | - | 7 | 3,745 | 87.11% |
| TLRY241220P00001500 | 2024-04-22 11:23AM EDT | 2024-12-20 | 0.38 | 0.30 | 0.34 | 0.00 | - | 12 | 120 | 86.33% |
| TLRY250117P00001500 | 2024-04-22 11:44AM EDT | 2025-01-17 | 0.38 | 0.33 | 0.35 | 0.00 | - | 5 | 4,970 | 85.55% |
| TLRY260116P00001500 | 2024-04-23 10:25AM EDT | 2026-01-16 | 0.55 | 0.52 | 0.56 | 0.00 | - | 3 | 681 | 82.23% |
