Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.111,02 -807,45 (-3,12%) CMC Crypto 200
594,36 -21,59 (-3,51%) 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:3.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324C00003000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,008 | 0 | 131.25% |
| TLRY230331C00003000 | 2023-03-22 3:57PM EDT | 2023-03-31 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1,236 | 8,253 | 82.81% |
| TLRY230406C00003000 | 2023-03-22 3:56PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 582 | 2,622 | 89.84% |
| TLRY230414C00003000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 127 | 1,178 | 78.13% |
| TLRY230421C00003000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 465 | 6,043 | 78.91% |
| TLRY230428C00003000 | 2023-03-22 3:34PM EDT | 2023-04-28 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 9 | 362 | 83.20% |
| TLRY230519C00003000 | 2023-03-22 3:31PM EDT | 2023-05-19 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 74 | 420 | 78.52% |
| TLRY230616C00003000 | 2023-03-22 3:43PM EDT | 2023-06-16 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 354 | 9,820 | 81.25% |
| TLRY230915C00003000 | 2023-03-22 3:24PM EDT | 2023-09-15 | 0.44 | 0.39 | 0.45 | -0.01 | -2.22% | 7 | 1,269 | 79.88% |
| TLRY240119C00003000 | 2023-03-22 3:59PM EDT | 2024-01-19 | 0.57 | 0.54 | 0.57 | -0.04 | -6.56% | 53 | 15,241 | 75.59% |
| TLRY240621C00003000 | 2023-03-21 3:50PM EDT | 2024-06-21 | 0.77 | 0.70 | 0.77 | 0.00 | - | 64 | 790 | 77.54% |
| TLRY250117C00003000 | 2023-03-22 1:40PM EDT | 2025-01-17 | 0.97 | 0.85 | 1.01 | 0.00 | - | 13 | 3,254 | 79.10% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324P00003000 | 2023-03-22 3:54PM EDT | 2023-03-24 | 0.32 | 0.39 | 0.48 | -0.04 | -11.11% | 99 | 0 | 100.00% |
| TLRY230331P00003000 | 2023-03-22 3:51PM EDT | 2023-03-31 | 0.46 | 0.43 | 0.50 | +0.06 | +15.00% | 63 | 619 | 92.19% |
| TLRY230406P00003000 | 2023-03-22 3:34PM EDT | 2023-04-06 | 0.46 | 0.46 | 0.52 | +0.04 | +9.52% | 1 | 157 | 89.84% |
| TLRY230414P00003000 | 2023-03-22 10:10AM EDT | 2023-04-14 | 0.43 | 0.45 | 0.55 | -0.18 | -29.51% | 3 | 39 | 78.13% |
| TLRY230421P00003000 | 2023-03-22 12:09PM EDT | 2023-04-21 | 0.47 | 0.51 | 0.57 | +0.01 | +2.17% | 11 | 0 | 84.38% |
| TLRY230519P00003000 | 2023-03-22 2:19PM EDT | 2023-05-19 | 0.56 | 0.49 | 0.64 | +0.03 | +5.66% | 3 | 58 | 67.97% |
| TLRY230616P00003000 | 2023-03-22 11:10AM EDT | 2023-06-16 | 0.66 | 0.64 | 0.71 | +0.02 | +3.13% | 16 | 5,451 | 79.30% |
| TLRY230915P00003000 | 2023-03-21 11:08AM EDT | 2023-09-15 | 0.78 | 0.80 | 1.03 | 0.00 | - | 3 | 342 | 89.06% |
| TLRY240119P00003000 | 2023-03-22 9:30AM EDT | 2024-01-19 | 0.95 | 0.96 | 1.07 | -0.08 | -7.77% | 2 | 9,632 | 78.91% |
| TLRY240621P00003000 | 2023-03-20 12:35PM EDT | 2024-06-21 | 1.21 | 1.10 | 1.18 | 0.00 | - | 6 | 154 | 75.39% |
| TLRY250117P00003000 | 2023-03-21 2:35PM EDT | 2025-01-17 | 1.28 | 1.24 | 1.40 | 0.00 | - | 7 | 305 | 75.98% |
