Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
38.269,77 -4,28 (-0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.592,74 -2.557,36 (-4,55%) CMC Crypto 200
1.261,62 -77,44 (-5,78%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00003000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 9,062 | 15,484 | 337.50% |
| TLRY240510C00003000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 6,038 | 5,060 | 209.38% |
| TLRY240517C00003000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 7,572 | 11,506 | 176.56% |
| TLRY240524C00003000 | 2024-05-01 2:37PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 446 | 2,226 | 160.94% |
| TLRY240531C00003000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.22 | -68.75% | 1,133 | 1,881 | 146.88% |
| TLRY240607C00003000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.10 | 0.11 | 0.12 | -0.18 | -64.29% | 969 | 273 | 142.19% |
| TLRY240621C00003000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.19 | -57.58% | 5,716 | 28,792 | 128.91% |
| TLRY240920C00003000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | -0.27 | -49.09% | 1,064 | 4,130 | 109.77% |
| TLRY241220C00003000 | 2024-05-01 2:38PM EDT | 2024-12-20 | 0.43 | 0.37 | 0.46 | -0.20 | -31.75% | 61 | 208 | 105.86% |
| TLRY250117C00003000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.43 | -0.20 | -32.79% | 2,306 | 30,562 | 100.00% |
| TLRY260116C00003000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 0.68 | 0.67 | 0.74 | -0.22 | -24.44% | 335 | 7,971 | 92.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00003000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 1.01 | 0.93 | 1.20 | +0.37 | +57.81% | 203 | 313 | 543.75% |
| TLRY240510P00003000 | 2024-05-01 11:21AM EDT | 2024-05-10 | 1.03 | 1.00 | 1.05 | +0.28 | +37.33% | 59 | 28 | 209.38% |
| TLRY240517P00003000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 1.03 | 1.02 | 1.06 | +0.24 | +30.38% | 25 | 413 | 171.88% |
| TLRY240524P00003000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 1.03 | 1.02 | 1.10 | +0.23 | +28.75% | 3 | 8 | 157.81% |
| TLRY240621P00003000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 1.11 | 1.09 | 1.20 | +0.25 | +29.07% | 10 | 1,326 | 140.63% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 1.46 | 1.22 | 1.40 | 0.00 | - | 1 | 136 | 118.75% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.46 | 1.27 | 1.51 | 0.00 | - | 10 | 10 | 105.08% |
| TLRY250117P00003000 | 2024-04-29 11:49AM EDT | 2025-01-17 | 1.45 | 1.32 | 1.48 | 0.00 | - | 50 | 5,794 | 100.78% |
| TLRY260116P00003000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 1.59 | 1.53 | 1.60 | +0.14 | +9.66% | 2 | 377 | 80.86% |
