Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
17.930,41 -1,76 (-0,01%) Euro Stoxx 50
4.903,20 -18,02 (-0,37%) Dow Jones 30
37.997,35 +94,06 (+0,25%) Gold
2.298,50 -12,50 (-0,54%) EUR/USD
1,0681 -0,0037 (-0,34%) Bitcoin EUR
54.724,84 +919,73 (+1,71%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:3.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00003500 | 2024-05-02 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 8,238 | 350.00% |
| TLRY240510C00003500 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 240 | 1,254 | 237.50% |
| TLRY240517C00003500 | 2024-05-02 9:40AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 25 | 3,749 | 204.69% |
| TLRY240524C00003500 | 2024-05-02 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 188 | 334 | 153.13% |
| TLRY240531C00003500 | 2024-05-01 3:14PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1,069 | 3,157 | 159.38% |
| TLRY240607C00003500 | 2024-05-01 3:03PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | 0.00 | - | 655 | 1,216 | 149.22% |
| TLRY240621C00003500 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.12 | -0.01 | -10.00% | 10 | 11,616 | 138.28% |
| TLRY240920C00003500 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.28 | +0.01 | +4.17% | 4 | 6,039 | 116.80% |
| TLRY241220C00003500 | 2024-05-02 9:38AM EDT | 2024-12-20 | 0.41 | 0.29 | 0.39 | +0.05 | +13.89% | 8 | 320 | 103.91% |
| TLRY250117C00003500 | 2024-05-01 3:39PM EDT | 2025-01-17 | 0.33 | 0.36 | 0.41 | 0.00 | - | 260 | 9,221 | 104.69% |
| TLRY260116C00003500 | 2024-05-02 9:39AM EDT | 2026-01-16 | 0.76 | 0.62 | 0.77 | +0.16 | +26.67% | 2 | 2,193 | 96.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00003500 | 2024-05-01 2:53PM EDT | 2024-05-03 | 1.45 | 1.37 | 1.40 | 0.00 | - | 15 | 13 | 0.00% |
| TLRY240510P00003500 | 2024-05-02 9:37AM EDT | 2024-05-10 | 1.40 | 1.37 | 1.42 | +0.25 | +21.74% | 1 | 11 | 0.00% |
| TLRY240517P00003500 | 2024-05-01 11:09AM EDT | 2024-05-17 | 1.53 | 1.40 | 1.47 | 0.00 | - | 5 | 13 | 125.00% |
| TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 2024-05-24 | 0.70 | 1.27 | 1.46 | 0.00 | - | - | 1 | 142.19% |
| TLRY240621P00003500 | 2024-05-01 10:04AM EDT | 2024-06-21 | 1.50 | 1.12 | 2.19 | 0.00 | - | 13 | 4,014 | 182.81% |
| TLRY240920P00003500 | 2024-04-30 1:28PM EDT | 2024-09-20 | 1.62 | 1.47 | 1.83 | 0.00 | - | 186 | 260 | 108.20% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 2025-01-17 | 1.86 | 1.65 | 1.77 | 0.00 | - | 2 | 13,016 | 89.06% |
| TLRY260116P00003500 | 2024-04-30 3:24PM EDT | 2026-01-16 | 1.80 | 1.83 | 1.98 | 0.00 | - | 76 | 258 | 75.98% |
