Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.011,38 -891,73 (-3,44%) CMC Crypto 200
591,17 -24,77 (-4,02%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.50
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324C00002500 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 630 | 5,050 | 81.25% |
| TLRY230331C00002500 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 594 | 1,730 | 67.19% |
| TLRY230406C00002500 | 2023-03-22 2:35PM EDT | 2023-04-06 | 0.27 | 0.16 | 0.23 | +0.01 | +3.85% | 56 | 0 | 74.22% |
| TLRY230414C00002500 | 2023-03-22 2:49PM EDT | 2023-04-14 | 0.36 | 0.13 | 0.41 | +0.06 | +20.00% | 32 | 266 | 89.84% |
| TLRY230421C00002500 | 2023-03-22 3:51PM EDT | 2023-04-21 | 0.28 | 0.17 | 0.28 | -0.04 | -12.50% | 475 | 2,493 | 64.06% |
| TLRY230428C00002500 | 2023-03-21 3:20PM EDT | 2023-04-28 | 0.36 | 0.16 | 0.35 | 0.00 | - | 4 | 117 | 67.19% |
| TLRY230519C00002500 | 2023-03-22 1:26PM EDT | 2023-05-19 | 0.41 | 0.31 | 0.39 | 0.00 | - | 72 | 0 | 77.34% |
| TLRY230616C00002500 | 2023-03-22 3:51PM EDT | 2023-06-16 | 0.42 | 0.41 | 0.46 | -0.04 | -8.70% | 152 | 6,213 | 81.25% |
| TLRY230915C00002500 | 2023-03-22 12:39PM EDT | 2023-09-15 | 0.63 | 0.50 | 0.61 | -0.01 | -1.56% | 48 | 2,225 | 74.22% |
| TLRY240119C00002500 | 2023-03-22 2:48PM EDT | 2024-01-19 | 0.80 | 0.68 | 0.76 | +0.05 | +6.67% | 79 | 2,177 | 75.59% |
| TLRY240621C00002500 | 2023-03-22 1:47PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.92 | -0.02 | -2.17% | 42 | 243 | 75.00% |
| TLRY250117C00002500 | 2023-03-22 1:49PM EDT | 2025-01-17 | 1.07 | 1.01 | 1.15 | -0.05 | -4.46% | 3 | 1,583 | 80.08% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324P00002500 | 2023-03-22 3:57PM EDT | 2023-03-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,020 | 2,227 | 68.75% |
| TLRY230331P00002500 | 2023-03-22 3:58PM EDT | 2023-03-31 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 377 | 1,283 | 70.31% |
| TLRY230406P00002500 | 2023-03-22 1:16PM EDT | 2023-04-06 | 0.12 | 0.11 | 0.14 | 0.00 | - | 51 | 802 | 74.22% |
| TLRY230414P00002500 | 2023-03-22 3:54PM EDT | 2023-04-14 | 0.16 | 0.16 | 0.26 | -0.04 | -20.00% | 18 | 62 | 93.75% |
| TLRY230421P00002500 | 2023-03-22 2:47PM EDT | 2023-04-21 | 0.15 | 0.17 | 0.20 | -0.02 | -11.76% | 106 | 1,535 | 74.22% |
| TLRY230428P00002500 | 2023-03-22 3:51PM EDT | 2023-04-28 | 0.22 | 0.20 | 0.27 | +0.02 | +10.00% | 44 | 0 | 82.81% |
| TLRY230519P00002500 | 2023-03-22 2:25PM EDT | 2023-05-19 | 0.26 | 0.26 | 0.31 | -0.10 | -27.78% | 19 | 19 | 78.91% |
| TLRY230616P00002500 | 2023-03-22 3:08PM EDT | 2023-06-16 | 0.33 | 0.32 | 0.39 | +0.01 | +3.13% | 4 | 7,393 | 79.30% |
| TLRY230915P00002500 | 2023-03-21 11:39AM EDT | 2023-09-15 | 0.45 | 0.48 | 0.55 | 0.00 | - | 36 | 327 | 78.91% |
| TLRY240119P00002500 | 2023-03-21 11:30AM EDT | 2024-01-19 | 0.62 | 0.63 | 0.69 | 0.00 | - | 502 | 1,964 | 76.76% |
| TLRY240621P00002500 | 2023-03-20 11:54AM EDT | 2024-06-21 | 0.81 | 0.76 | 0.84 | 0.00 | - | 1 | 87 | 75.98% |
| TLRY250117P00002500 | 2023-03-20 9:31AM EDT | 2025-01-17 | 1.00 | 0.94 | 1.01 | 0.00 | - | 1 | 233 | 77.15% |
