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
66.896,95 +1.496,46 (+2,29%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00000500 | 2024-05-16 1:26PM EDT | 0.50 | 1.70 | 0.67 | 2.31 | 0.00 | - | 3 | 1,118 | 131.25% |
| TLRY240920C00001000 | 2024-05-17 10:31AM EDT | 1.00 | 1.03 | 0.98 | 1.10 | -0.16 | -13.45% | 28 | 2,055 | 106.25% |
| TLRY240920C00001500 | 2024-05-17 3:59PM EDT | 1.50 | 0.66 | 0.65 | 0.72 | -0.22 | -25.00% | 436 | 2,282 | 100.00% |
| TLRY240920C00002000 | 2024-05-17 3:56PM EDT | 2.00 | 0.50 | 0.43 | 0.47 | -0.07 | -12.28% | 2,954 | 20,855 | 100.00% |
| TLRY240920C00002500 | 2024-05-17 3:59PM EDT | 2.50 | 0.34 | 0.30 | 0.34 | -0.07 | -17.07% | 394 | 8,725 | 105.08% |
| TLRY240920C00003000 | 2024-05-17 3:25PM EDT | 3.00 | 0.19 | 0.22 | 0.25 | -0.13 | -40.62% | 1,389 | 10,616 | 108.59% |
| TLRY240920C00003500 | 2024-05-17 3:04PM EDT | 3.50 | 0.20 | 0.17 | 0.19 | -0.03 | -13.04% | 113 | 6,043 | 112.11% |
| TLRY240920C00004000 | 2024-05-17 3:21PM EDT | 4.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 481 | 9,675 | 118.75% |
| TLRY240920C00004500 | 2024-05-17 3:58PM EDT | 4.50 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 90 | 733 | 119.53% |
| TLRY240920C00005000 | 2024-05-17 3:56PM EDT | 5.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 105 | 2,825 | 120.31% |
| TLRY240920C00005500 | 2024-05-17 11:02AM EDT | 5.50 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 95 | 159 | 124.22% |
| TLRY240920C00006000 | 2024-05-17 11:47AM EDT | 6.00 | 0.09 | 0.07 | 0.15 | -0.01 | -10.00% | 65 | 1,401 | 139.84% |
| TLRY240920C00007000 | 2024-05-17 1:20PM EDT | 7.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 171 | 3,648 | 139.06% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-04-30 2:51PM EDT | 0.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 126 | 207.81% |
| TLRY240920P00001000 | 2024-05-17 10:51AM EDT | 1.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 38 | 582 | 94.53% |
| TLRY240920P00001500 | 2024-05-17 2:05PM EDT | 1.50 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 126 | 3,473 | 94.53% |
| TLRY240920P00002000 | 2024-05-17 3:46PM EDT | 2.00 | 0.45 | 0.43 | 0.49 | +0.06 | +15.38% | 88 | 1,050 | 97.66% |
| TLRY240920P00002500 | 2024-05-17 11:23AM EDT | 2.50 | 0.82 | 0.77 | 0.84 | +0.10 | +13.89% | 1 | 648 | 97.66% |
| TLRY240920P00003000 | 2024-05-14 1:29PM EDT | 3.00 | 1.16 | 1.18 | 1.25 | 0.00 | - | 131 | 152 | 99.61% |
| TLRY240920P00003500 | 2024-05-14 9:34AM EDT | 3.50 | 1.47 | 1.61 | 1.87 | 0.00 | - | 160 | 282 | 121.88% |
| TLRY240920P00004000 | 2024-05-06 10:25AM EDT | 4.00 | 2.27 | 2.08 | 2.16 | 0.00 | - | 1 | 201 | 103.13% |
| TLRY240920P00004500 | 2024-04-04 12:38PM EDT | 4.50 | 2.10 | 2.24 | 2.94 | 0.00 | - | 200 | 200 | 103.13% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 3.50 | 3.60 | 0.00 | - | 2 | 4 | 99.22% |
| TLRY240920P00006000 | 2024-04-17 1:21PM EDT | 6.00 | 4.24 | 3.95 | 4.90 | 0.00 | - | 10 | 12 | 215.23% |
| TLRY240920P00007000 | 2024-05-07 2:19PM EDT | 7.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 1 | 2 | 173.44% |
© 2024 Yahoo. Todos os direitos reservados.