Marchés français ouverture 3 h 40 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 425,71 +218,58 (+1,20 %) Bitcoin EUR
55 870,31 +2 430,61 (+4,55 %)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00002000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 21,782 | 26,771 | 131.25% |
| TLRY240510C00002000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 3,023 | 25,421 | 114.06% |
| TLRY240517C00002000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 2,460 | 16,614 | 110.94% |
| TLRY240524C00002000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.26 | -0.05 | -18.52% | 185 | 3,497 | 117.19% |
| TLRY240531C00002000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 139 | 3,506 | 110.94% |
| TLRY240607C00002000 | 2024-05-02 12:31PM EDT | 2024-06-07 | 0.34 | 0.13 | 0.40 | 0.00 | - | 50 | 275 | 101.56% |
| TLRY240621C00002000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | -0.04 | -11.11% | 1,005 | 20,318 | 103.13% |
| TLRY240920C00002000 | 2024-05-02 3:48PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 3,260 | 16,453 | 97.66% |
| TLRY241220C00002000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 0.60 | 0.48 | 0.65 | +0.09 | +17.65% | 13 | 365 | 88.67% |
| TLRY250117C00002000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 0.64 | 0.62 | 0.65 | -0.02 | -3.03% | 1,475 | 36,399 | 94.92% |
| TLRY260116C00002000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 0.92 | 0.90 | 0.96 | +0.02 | +2.22% | 173 | 6,883 | 93.16% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00002000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 4,940 | 10,751 | 143.75% |
| TLRY240510P00002000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,824 | 3,377 | 114.06% |
| TLRY240517P00002000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 488 | 16,901 | 114.06% |
| TLRY240524P00002000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.24 | -0.02 | -7.69% | 70 | 437 | 117.19% |
| TLRY240531P00002000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.27 | -0.05 | -17.24% | 80 | 350 | 115.63% |
| TLRY240621P00002000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.32 | -0.05 | -14.29% | 234 | 15,286 | 105.08% |
| TLRY240920P00002000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 0.49 | 0.44 | 0.50 | 0.00 | - | 14 | 698 | 97.66% |
| TLRY241220P00002000 | 2024-05-02 3:39PM EDT | 2024-12-20 | 0.58 | 0.37 | 0.60 | 0.00 | - | 2 | 15 | 78.71% |
| TLRY250117P00002000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 0.57 | 0.57 | 0.62 | -0.05 | -8.06% | 109 | 30,441 | 91.60% |
| TLRY260116P00002000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 0.83 | 0.76 | 0.84 | -0.03 | -3.49% | 11 | 1,093 | 80.86% |
