Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.694,15 +1.961,34 (+3,18%)
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:2.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00002000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 5,734 | 26,157 | 95.31% |
| TLRY240517C00002000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 1,783 | 16,935 | 106.25% |
| TLRY240524C00002000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.28 | +0.04 | +18.18% | 527 | 3,563 | 107.81% |
| TLRY240531C00002000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.31 | +0.04 | +16.00% | 188 | 3,528 | 104.69% |
| TLRY240607C00002000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.34 | -0.04 | -11.76% | 35 | 279 | 101.56% |
| TLRY240621C00002000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.36 | +0.04 | +12.50% | 1,899 | 20,601 | 98.05% |
| TLRY240920C00002000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.53 | 0.50 | 0.57 | +0.04 | +8.16% | 1,030 | 19,538 | 96.88% |
| TLRY241220C00002000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 0.65 | 0.45 | 0.73 | +0.05 | +8.33% | 85 | 360 | 84.38% |
| TLRY250117C00002000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 0.65 | 0.65 | 0.70 | +0.01 | +1.56% | 493 | 35,879 | 92.97% |
| TLRY260116C00002000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 0.93 | 0.93 | 0.94 | +0.01 | +1.09% | 231 | 6,978 | 87.30% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00002000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 2,534 | 3,993 | 104.69% |
| TLRY240517P00002000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,287 | 17,014 | 112.50% |
| TLRY240524P00002000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 363 | 430 | 113.28% |
| TLRY240531P00002000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 285 | 405 | 109.38% |
| TLRY240621P00002000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 106 | 15,395 | 103.13% |
| TLRY240920P00002000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.48 | -0.04 | -8.16% | 25 | 708 | 98.05% |
| TLRY241220P00002000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 0.55 | 0.47 | 0.57 | -0.03 | -5.17% | 20 | 17 | 89.26% |
| TLRY250117P00002000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.60 | -0.02 | -3.51% | 40 | 30,499 | 92.97% |
| TLRY260116P00002000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 0.81 | 0.77 | 0.85 | -0.02 | -2.41% | 25 | 1,103 | 84.57% |
© 2024 Yahoo. Todos os direitos reservados.