Mercado abrirá em 8 h 44 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.417,50 -8,40 (-0,35%) Bitcoin USD
69.833,17 -1.275,80 (-1,79%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116C00000500 | 2024-05-21 1:39PM EDT | 0.50 | 1.55 | 1.45 | 1.54 | -0.04 | -2.52% | 10 | 2,982 | 100.00% |
| TLRY260116C00001000 | 2024-05-21 3:06PM EDT | 1.00 | 1.24 | 1.22 | 1.25 | +0.04 | +3.33% | 6 | 5,220 | 101.95% |
| TLRY260116C00001500 | 2024-05-21 3:58PM EDT | 1.50 | 1.07 | 0.90 | 1.07 | -0.13 | -10.83% | 188 | 3,949 | 92.58% |
| TLRY260116C00002000 | 2024-05-21 3:58PM EDT | 2.00 | 0.94 | 0.85 | 0.95 | -0.01 | -1.05% | 189 | 8,516 | 100.78% |
| TLRY260116C00002500 | 2024-05-21 3:56PM EDT | 2.50 | 0.77 | 0.74 | 0.90 | -0.04 | -4.94% | 43 | 7,442 | 104.10% |
| TLRY260116C00003000 | 2024-05-21 3:11PM EDT | 3.00 | 0.70 | 0.66 | 0.70 | -0.10 | -12.50% | 31 | 8,195 | 98.44% |
| TLRY260116C00003500 | 2024-05-21 10:13AM EDT | 3.50 | 0.62 | 0.57 | 0.69 | -0.01 | -1.59% | 14 | 2,379 | 100.78% |
| TLRY260116C00004000 | 2024-05-20 2:40PM EDT | 4.00 | 0.56 | 0.50 | 0.75 | 0.00 | - | 80 | 5,860 | 106.45% |
| TLRY260116C00004500 | 2024-05-20 9:30AM EDT | 4.50 | 0.57 | 0.42 | 0.57 | 0.00 | - | 2 | 1,000 | 98.44% |
| TLRY260116C00005000 | 2024-05-21 2:32PM EDT | 5.00 | 0.48 | 0.45 | 0.51 | 0.00 | - | 25 | 4,516 | 101.37% |
| TLRY260116C00005500 | 2024-05-21 11:24AM EDT | 5.50 | 0.45 | 0.38 | 0.51 | -0.02 | -4.26% | 11 | 3,691 | 101.76% |
| TLRY260116C00007000 | 2024-05-21 9:33AM EDT | 7.00 | 0.37 | 0.35 | 0.45 | +0.03 | +8.82% | 12 | 4,882 | 106.64% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY260116P00000500 | 2024-05-21 3:54PM EDT | 0.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 442 | 81.25% |
| TLRY260116P00001000 | 2024-05-21 11:52AM EDT | 1.00 | 0.24 | 0.22 | 0.26 | -0.01 | -4.00% | 201 | 2,623 | 85.16% |
| TLRY260116P00001500 | 2024-05-21 11:53AM EDT | 1.50 | 0.52 | 0.49 | 0.60 | -0.04 | -7.14% | 7 | 701 | 88.67% |
| TLRY260116P00002000 | 2024-05-20 2:46PM EDT | 2.00 | 0.89 | 0.74 | 0.89 | 0.00 | - | 18 | 1,573 | 80.08% |
| TLRY260116P00002500 | 2024-05-21 9:33AM EDT | 2.50 | 1.22 | 1.09 | 1.25 | -0.03 | -2.40% | 1 | 705 | 77.93% |
| TLRY260116P00003000 | 2024-05-21 9:50AM EDT | 3.00 | 1.62 | 1.55 | 1.63 | -0.06 | -3.57% | 2 | 410 | 79.69% |
| TLRY260116P00003500 | 2024-05-17 11:27AM EDT | 3.50 | 2.00 | 1.99 | 2.14 | 0.00 | - | 1 | 309 | 84.96% |
| TLRY260116P00004000 | 2024-05-16 2:10PM EDT | 4.00 | 2.40 | 2.14 | 2.77 | 0.00 | - | 1 | 315 | 79.88% |
| TLRY260116P00004500 | 2024-05-14 9:40AM EDT | 4.50 | 2.86 | 2.56 | 2.97 | 0.00 | - | 2 | 321 | 63.87% |
| TLRY260116P00005000 | 2024-05-20 9:30AM EDT | 5.00 | 3.20 | 2.85 | 3.70 | 0.00 | - | 10 | 391 | 69.34% |
| TLRY260116P00005500 | 2024-04-29 12:49PM EDT | 5.50 | 3.90 | 2.50 | 3.95 | 0.00 | - | 3 | 235 | 92.97% |
| TLRY260116P00007000 | 2024-04-30 2:20PM EDT | 7.00 | 5.20 | 4.80 | 5.85 | 0.00 | - | 2 | 3 | 88.28% |
© 2024 Yahoo. Todos os direitos reservados.