Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.726,50 +172,14 (+0,25%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:2.50
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240607C00002500 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 655 | 7,366 | 125.00% |
| TLRY240614C00002500 | 2024-05-31 12:47PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 193 | 1,816 | 121.88% |
| TLRY240621C00002500 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 806 | 26,156 | 106.25% |
| TLRY240628C00002500 | 2024-05-31 2:33PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | 0.00 | - | 103 | 1,589 | 104.69% |
| TLRY240705C00002500 | 2024-05-31 3:05PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.21 | -0.01 | -16.67% | 3 | 18 | 133.59% |
| TLRY240719C00002500 | 2024-05-31 3:20PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 594 | 1,618 | 98.44% |
| TLRY240920C00002500 | 2024-05-31 3:34PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.20 | -0.01 | -5.88% | 123 | 8,651 | 95.70% |
| TLRY241115C00002500 | 2024-05-31 3:52PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.33 | -0.01 | -3.85% | 60 | 305 | 101.56% |
| TLRY241220C00002500 | 2024-05-31 3:04PM EDT | 2024-12-20 | 0.29 | 0.27 | 0.32 | -0.05 | -14.71% | 290 | 731 | 92.97% |
| TLRY250117C00002500 | 2024-05-31 12:30PM EDT | 2025-01-17 | 0.32 | 0.34 | 0.36 | -0.03 | -8.57% | 96 | 42,589 | 96.88% |
| TLRY260116C00002500 | 2024-05-31 3:45PM EDT | 2026-01-16 | 0.67 | 0.64 | 0.87 | -0.02 | -2.90% | 94 | 7,207 | 106.06% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240607P00002500 | 2024-05-31 3:08PM EDT | 2024-06-07 | 0.72 | 0.47 | 0.74 | +0.02 | +2.86% | 105 | 623 | 209.38% |
| TLRY240614P00002500 | 2024-05-28 11:44AM EDT | 2024-06-14 | 0.69 | 0.64 | 0.81 | +0.01 | +1.47% | 5 | 242 | 131.25% |
| TLRY240621P00002500 | 2024-05-31 3:28PM EDT | 2024-06-21 | 0.73 | 0.67 | 0.75 | +0.03 | +4.29% | 14 | 6,115 | 84.38% |
| TLRY240628P00002500 | 2024-05-31 3:02PM EDT | 2024-06-28 | 0.71 | 0.39 | 0.96 | +0.16 | +29.09% | 1 | 35 | 232.81% |
| TLRY240719P00002500 | 2024-05-31 1:28PM EDT | 2024-07-19 | 0.74 | 0.11 | 0.79 | +0.03 | +4.23% | 10 | 11 | 106.25% |
| TLRY240920P00002500 | 2024-05-31 3:28PM EDT | 2024-09-20 | 0.82 | 0.59 | 0.85 | -0.05 | -5.75% | 9 | 750 | 87.50% |
| TLRY241115P00002500 | 2024-05-29 2:17PM EDT | 2024-11-15 | 0.93 | 0.69 | 1.07 | 0.00 | - | 5 | 269 | 78.13% |
| TLRY241220P00002500 | 2024-05-28 12:18PM EDT | 2024-12-20 | 0.93 | 0.85 | 1.31 | 0.00 | - | 100 | 162 | 108.98% |
| TLRY250117P00002500 | 2024-05-22 3:46PM EDT | 2025-01-17 | 0.99 | 0.95 | 1.01 | 0.00 | - | 52 | 5,253 | 84.77% |
| TLRY260116P00002500 | 2024-05-29 12:11PM EDT | 2026-01-16 | 1.28 | 1.11 | 1.28 | 0.00 | - | 5 | 704 | 76.37% |
© 2024 Yahoo. Todos os direitos reservados.