Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.882,09 +1.329,80 (+2,03%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-05-16 9:30AM EDT | 0.50 | 1.67 | 1.12 | 2.31 | 0.00 | - | 5 | 147 | 668.75% |
| TLRY240621C00001000 | 2024-05-17 3:40PM EDT | 1.00 | 0.99 | 0.96 | 1.17 | -0.23 | -18.85% | 127 | 2,708 | 228.13% |
| TLRY240621C00001500 | 2024-05-17 3:30PM EDT | 1.50 | 0.52 | 0.53 | 0.56 | -0.13 | -20.00% | 665 | 5,410 | 107.81% |
| TLRY240621C00002000 | 2024-05-17 3:59PM EDT | 2.00 | 0.24 | 0.24 | 0.26 | -0.12 | -33.33% | 4,919 | 24,676 | 106.25% |
| TLRY240621C00002500 | 2024-05-17 3:57PM EDT | 2.50 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 2,002 | 24,125 | 112.50% |
| TLRY240621C00003000 | 2024-05-17 3:56PM EDT | 3.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 2,315 | 35,015 | 123.44% |
| TLRY240621C00003500 | 2024-05-17 3:26PM EDT | 3.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 261 | 13,779 | 135.94% |
| TLRY240621C00004000 | 2024-05-17 3:33PM EDT | 4.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 180 | 11,798 | 157.81% |
| TLRY240621C00004500 | 2024-05-17 3:41PM EDT | 4.50 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 4 | 3,896 | 175.00% |
| TLRY240621C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 758 | 11,125 | 168.75% |
| TLRY240621C00005500 | 2024-05-17 10:39AM EDT | 5.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 5,493 | 181.25% |
| TLRY240621C00006000 | 2024-05-17 9:59AM EDT | 6.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 264 | 497 | 187.50% |
| TLRY240621C00007000 | 2024-05-17 3:47PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 378 | 37,004 | 212.50% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-05-17 9:30AM EDT | 0.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 14 | 1,422 | 225.00% |
| TLRY240621P00001000 | 2024-05-16 2:03PM EDT | 1.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 756 | 165.63% |
| TLRY240621P00001500 | 2024-05-17 3:15PM EDT | 1.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 276 | 3,420 | 101.56% |
| TLRY240621P00002000 | 2024-05-17 3:59PM EDT | 2.00 | 0.24 | 0.24 | 0.25 | +0.02 | +9.09% | 3,293 | 21,526 | 96.09% |
| TLRY240621P00002500 | 2024-05-17 3:58PM EDT | 2.50 | 0.62 | 0.60 | 0.69 | +0.07 | +12.73% | 77 | 5,993 | 117.19% |
| TLRY240621P00003000 | 2024-05-17 3:28PM EDT | 3.00 | 1.06 | 1.00 | 1.26 | +0.11 | +11.58% | 100 | 1,398 | 148.44% |
| TLRY240621P00003500 | 2024-05-13 10:04AM EDT | 3.50 | 1.50 | 1.35 | 1.74 | 0.00 | - | 4 | 4,010 | 118.75% |
| TLRY240621P00004000 | 2024-05-16 2:05PM EDT | 4.00 | 1.84 | 1.52 | 2.25 | 0.00 | - | 37 | 5,007 | 260.94% |
| TLRY240621P00004500 | 2024-05-13 9:32AM EDT | 4.50 | 2.66 | 2.40 | 2.77 | 0.00 | - | 2 | 39 | 191.41% |
| TLRY240621P00005000 | 2024-05-16 1:25PM EDT | 5.00 | 2.80 | 2.97 | 3.10 | 0.00 | - | 1 | 138 | 156.25% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-05-16 10:29AM EDT | 7.00 | 4.90 | 4.95 | 5.75 | 0.00 | - | 20 | 45 | 400.78% |
© 2024 Yahoo. Todos os direitos reservados.