Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.025,26 -871,48 (-3,37%) 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:4.50
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324C00004500 | 2023-03-17 11:12AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 287.50% |
| TLRY230331C00004500 | 2023-03-22 10:17AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 156.25% |
| TLRY230406C00004500 | 2023-03-20 1:32PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 125.00% |
| TLRY230414C00004500 | 2023-03-22 1:54PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 28 | 3 | 112.50% |
| TLRY230421C00004500 | 2023-03-22 3:39PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5 | 465 | 118.75% |
| TLRY230428C00004500 | 2023-03-21 9:52AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 56 | 101.56% |
| TLRY230519C00004500 | 2023-03-22 10:30AM EDT | 2023-05-19 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 2 | 0 | 92.19% |
| TLRY230616C00004500 | 2023-03-22 3:53PM EDT | 2023-06-16 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 76 | 11,105 | 85.94% |
| TLRY230915C00004500 | 2023-03-22 3:46PM EDT | 2023-09-15 | 0.18 | 0.14 | 0.20 | +0.01 | +5.88% | 19 | 0 | 82.81% |
| TLRY240119C00004500 | 2023-03-22 2:42PM EDT | 2024-01-19 | 0.38 | 0.30 | 0.36 | +0.11 | +40.74% | 1 | 1,561 | 83.01% |
| TLRY240621C00004500 | 2023-03-21 12:09PM EDT | 2024-06-21 | 0.51 | 0.39 | 0.54 | 0.00 | - | 12 | 74 | 79.79% |
| TLRY250117C00004500 | 2023-03-22 10:03AM EDT | 2025-01-17 | 0.70 | 0.60 | 0.77 | 0.00 | - | 20 | 485 | 82.03% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY230324P00004500 | 2023-03-06 10:38AM EDT | 2023-03-24 | 1.72 | 0.61 | 3.20 | 0.00 | - | 1 | 1 | 1,887.50% |
| TLRY230331P00004500 | 2023-03-09 2:27PM EDT | 2023-03-31 | 1.90 | 0.58 | 3.05 | 0.00 | - | - | 0 | 935.94% |
| TLRY230406P00004500 | 2023-03-06 10:36AM EDT | 2023-04-06 | 1.73 | 0.65 | 3.30 | 0.00 | - | 1 | 1 | 187.50% |
| TLRY230421P00004500 | 2023-03-21 11:43AM EDT | 2023-04-21 | 1.82 | 0.75 | 2.88 | 0.00 | - | 16 | 0 | 471.09% |
| TLRY230428P00004500 | 2023-03-17 11:58AM EDT | 2023-04-28 | 1.93 | 0.19 | 3.50 | 0.00 | - | 1 | 1 | 642.97% |
| TLRY230519P00004500 | 2023-03-22 1:47PM EDT | 2023-05-19 | 1.90 | 0.26 | 3.25 | +0.09 | +4.97% | 14 | 10 | 439.84% |
| TLRY230616P00004500 | 2023-03-22 11:08AM EDT | 2023-06-16 | 1.88 | 1.94 | 2.14 | -0.10 | -5.05% | 12 | 85 | 102.34% |
| TLRY230915P00004500 | 2023-03-17 1:54PM EDT | 2023-09-15 | 2.01 | 1.96 | 2.33 | 0.00 | - | 5 | 13 | 90.63% |
| TLRY240119P00004500 | 2023-03-20 12:19PM EDT | 2024-01-19 | 2.26 | 2.11 | 2.49 | 0.00 | - | 10 | 1,103 | 87.50% |
| TLRY240621P00004500 | 2023-01-25 4:39PM EDT | 2024-06-21 | 2.02 | 2.06 | 2.18 | 0.00 | - | 2 | 5 | 53.91% |
| TLRY250117P00004500 | 2023-03-06 4:38PM EDT | 2025-01-17 | 2.36 | 2.40 | 2.76 | 0.00 | - | 3 | 130 | 79.49% |
