Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
37.315,75 -763,95 (-2,01%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.947,73 +1.132,96 (+1,96%) CMC Crypto 200
1.303,24 +417,71 (+46,74%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240419C00002000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,324 | 29,931 | 187.50% |
| TLRY240426C00002000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8,250 | 10,988 | 118.75% |
| TLRY240503C00002000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | 0.00 | - | 645 | 6,967 | 112.50% |
| TLRY240510C00002000 | 2024-04-18 2:21PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 145 | 1,009 | 100.00% |
| TLRY240517C00002000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | 0.00 | - | 928 | 6,573 | 109.38% |
| TLRY240524C00002000 | 2024-04-18 12:37PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 92 | 1,101 | 106.25% |
| TLRY240531C00002000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 0.18 | 0.12 | 0.17 | +0.04 | +28.57% | 24 | 471 | 103.13% |
| TLRY240621C00002000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.21 | 0.00 | - | 638 | 16,781 | 99.22% |
| TLRY240920C00002000 | 2024-04-18 1:59PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.36 | -0.02 | -5.71% | 119 | 4,929 | 98.44% |
| TLRY250117C00002000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 0.46 | 0.45 | 0.47 | 0.00 | - | 916 | 34,522 | 94.53% |
| TLRY260116C00002000 | 2024-04-18 3:55PM EDT | 2026-01-16 | 0.71 | 0.69 | 0.75 | -0.03 | -4.05% | 62 | 6,236 | 92.58% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240419P00002000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 0.27 | 0.26 | 0.31 | -0.01 | -3.57% | 343 | 13,018 | 187.50% |
| TLRY240426P00002000 | 2024-04-18 3:25PM EDT | 2024-04-26 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 810 | 2,470 | 103.13% |
| TLRY240503P00002000 | 2024-04-18 1:46PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.34 | 0.00 | - | 27 | 1,167 | 95.31% |
| TLRY240510P00002000 | 2024-04-18 2:07PM EDT | 2024-05-10 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 13 | 802 | 93.75% |
| TLRY240517P00002000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.38 | -0.02 | -5.26% | 124 | 14,641 | 95.31% |
| TLRY240524P00002000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.61 | -0.05 | -12.20% | 1 | 136 | 141.41% |
| TLRY240531P00002000 | 2024-04-17 2:47PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.44 | -0.03 | -7.14% | 1 | 48 | 99.22% |
| TLRY240621P00002000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.47 | -0.01 | -2.22% | 8 | 11,274 | 95.31% |
| TLRY240920P00002000 | 2024-04-18 2:58PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.61 | +0.03 | +5.26% | 11 | 527 | 91.80% |
| TLRY250117P00002000 | 2024-04-18 11:53AM EDT | 2025-01-17 | 0.68 | 0.67 | 0.70 | 0.00 | - | 53 | 30,269 | 85.16% |
| TLRY260116P00002000 | 2024-04-18 1:07PM EDT | 2026-01-16 | 0.90 | 0.87 | 0.91 | -0.01 | -1.10% | 5 | 1,049 | 79.30% |
