Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.550,07 -26,73 (-0,10%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230331C00002000 | 2023-03-24 3:44PM EDT | 2023-03-31 | 0.62 | 0.55 | 0.87 | -0.07 | -10.14% | 3 | 47 | 260.94% |
| TLRY230406C00002000 | 2023-03-24 11:20AM EDT | 2023-04-06 | 0.59 | 0.59 | 2.74 | -0.07 | -10.61% | 10 | 54 | 889.06% |
| TLRY230414C00002000 | 2023-03-24 1:51PM EDT | 2023-04-14 | 0.63 | 0.31 | 2.75 | -0.09 | -12.50% | 11 | 9 | 603.91% |
| TLRY230421C00002000 | 2023-03-24 12:11PM EDT | 2023-04-21 | 0.66 | 0.63 | 0.67 | +0.02 | +3.13% | 2 | 502 | 84.38% |
| TLRY230428C00002000 | 2023-03-23 9:51AM EDT | 2023-04-28 | 0.65 | 0.00 | 2.79 | 0.00 | - | 2 | 15 | 401.56% |
| TLRY230519C00002000 | 2023-03-23 3:36PM EDT | 2023-05-19 | 0.68 | 0.67 | 0.71 | +0.01 | +1.49% | 38 | 10 | 78.13% |
| TLRY230616C00002000 | 2023-03-24 9:30AM EDT | 2023-06-16 | 0.68 | 0.70 | 0.79 | -0.02 | -2.86% | 3 | 6,248 | 80.86% |
| TLRY230915C00002000 | 2023-03-24 11:20AM EDT | 2023-09-15 | 0.81 | 0.80 | 0.88 | -0.11 | -11.96% | 1 | 604 | 74.61% |
| TLRY240119C00002000 | 2023-03-24 3:23PM EDT | 2024-01-19 | 0.97 | 0.91 | 0.99 | +0.05 | +5.43% | 4 | 5,677 | 72.27% |
| TLRY240621C00002000 | 2023-03-24 3:18PM EDT | 2024-06-21 | 1.09 | 1.01 | 1.17 | +0.03 | +2.83% | 170 | 633 | 74.41% |
| TLRY250117C00002000 | 2023-03-23 3:41PM EDT | 2025-01-17 | 1.20 | 1.19 | 1.29 | 0.00 | - | 4 | 1,214 | 75.59% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230331P00002000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,142 | 118.75% |
| TLRY230406P00002000 | 2023-03-24 2:46PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 17 | 84 | 103.13% |
| TLRY230414P00002000 | 2023-03-24 10:56AM EDT | 2023-04-14 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 216 | 526 | 101.56% |
| TLRY230421P00002000 | 2023-03-24 2:53PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 204 | 1,408 | 98.44% |
| TLRY230428P00002000 | 2023-03-24 2:53PM EDT | 2023-04-28 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 203 | 545 | 90.63% |
| TLRY230519P00002000 | 2023-03-24 1:05PM EDT | 2023-05-19 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 1 | 44 | 84.38% |
| TLRY230616P00002000 | 2023-03-23 12:08PM EDT | 2023-06-16 | 0.11 | 0.11 | 0.16 | 0.00 | - | 2 | 1,431 | 83.98% |
| TLRY230915P00002000 | 2023-03-24 1:57PM EDT | 2023-09-15 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 5 | 726 | 78.13% |
| TLRY240119P00002000 | 2023-03-23 12:11PM EDT | 2024-01-19 | 0.37 | 0.35 | 0.42 | 0.00 | - | 1 | 2,343 | 79.69% |
| TLRY240621P00002000 | 2023-03-20 11:48AM EDT | 2024-06-21 | 0.52 | 0.46 | 0.54 | 0.00 | - | 1 | 45 | 77.73% |
| TLRY250117P00002000 | 2023-03-21 9:54AM EDT | 2025-01-17 | 0.66 | 0.62 | 0.79 | 0.00 | - | 4 | 470 | 83.98% |
