La bourse ferme dans 41 min
CAC 40
6 391,48 +92,84 (+1,47 %) Euro Stoxx 50
3 677,10 +29,54 (+0,81 %) Dow Jones
32 571,75 +451,47 (+1,41 %) EUR/USD
1,0718 +0,0033 (+0,31 %) Gold future
1 847,10 +0,80 (+0,04 %) BTC-EUR
27 268,72 -664,87 (-2,38 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220527C00004000 | 2022-05-25 2:56PM EDT | 4.00 | 1.12 | 1.29 | 1.43 | 0.00 | - | 101 | 79 | 287.50% |
| CGC220527C00004500 | 2022-05-26 10:20AM EDT | 4.50 | 0.94 | 0.88 | 0.96 | +0.26 | +38.24% | 48 | 209 | 259.38% |
| CGC220527C00005000 | 2022-05-26 10:34AM EDT | 5.00 | 0.55 | 0.51 | 0.58 | +0.16 | +41.03% | 555 | 2,582 | 239.06% |
| CGC220527C00005500 | 2022-05-26 10:33AM EDT | 5.50 | 0.32 | 0.31 | 0.33 | +0.11 | +52.38% | 698 | 870 | 253.13% |
| CGC220527C00006000 | 2022-05-26 10:30AM EDT | 6.00 | 0.19 | 0.17 | 0.19 | +0.08 | +72.73% | 189 | 2,652 | 262.50% |
| CGC220527C00006500 | 2022-05-26 10:19AM EDT | 6.50 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 214 | 4,661 | 262.50% |
| CGC220527C00007000 | 2022-05-26 10:20AM EDT | 7.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 90 | 1,964 | 275.00% |
| CGC220527C00007500 | 2022-05-26 9:55AM EDT | 7.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 869 | 296.88% |
| CGC220527C00008000 | 2022-05-25 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,764 | 2,269 | 303.13% |
| CGC220527C00008500 | 2022-05-25 3:38PM EDT | 8.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 196 | 730 | 462.50% |
| CGC220527C00009000 | 2022-05-24 1:11PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 713 | 387.50% |
| CGC220527C00009500 | 2022-05-23 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 303 | 440.63% |
| CGC220527C00010000 | 2022-05-25 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 565 | 468.75% |
| CGC220527C00010500 | 2022-05-23 11:40AM EDT | 10.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 185 | 778.13% |
| CGC220527C00011000 | 2022-05-23 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 5 | 260 | 810.94% |
| CGC220527C00011500 | 2022-05-13 3:34PM EDT | 11.50 | 0.07 | 0.00 | 0.49 | 0.00 | - | 20 | 393 | 842.19% |
| CGC220527C00012000 | 2022-05-23 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 417 | 543.75% |
| CGC220527C00012500 | 2022-05-13 3:23PM EDT | 12.50 | 0.08 | 0.00 | 0.47 | 0.00 | - | 20 | 253 | 887.50% |
| CGC220527C00013000 | 2022-05-13 3:39PM EDT | 13.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 40 | 222 | 912.50% |
| CGC220527C00014000 | 2022-05-24 12:37PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 746.88% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220527P00001000 | 2022-05-19 10:48AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 950.00% |
| CGC220527P00002000 | 2022-05-18 11:11AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 575.00% |
| CGC220527P00002500 | 2022-05-17 12:24PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 500.00% |
| CGC220527P00003000 | 2022-05-26 10:19AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 438 | 350.00% |
| CGC220527P00003500 | 2022-05-26 9:51AM EDT | 3.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 213 | 163 | 337.50% |
| CGC220527P00004000 | 2022-05-26 10:30AM EDT | 4.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 43 | 344 | 293.75% |
| CGC220527P00004500 | 2022-05-26 10:32AM EDT | 4.50 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 266 | 1,651 | 279.69% |
| CGC220527P00005000 | 2022-05-26 10:33AM EDT | 5.00 | 0.28 | 0.26 | 0.29 | -0.11 | -28.21% | 786 | 23,573 | 273.44% |
| CGC220527P00005500 | 2022-05-26 10:33AM EDT | 5.50 | 0.53 | 0.51 | 0.56 | -0.20 | -27.40% | 300 | 3,236 | 275.00% |
| CGC220527P00006000 | 2022-05-26 10:20AM EDT | 6.00 | 0.90 | 0.87 | 0.91 | -0.21 | -18.92% | 36 | 11,339 | 284.38% |
| CGC220527P00006500 | 2022-05-26 10:16AM EDT | 6.50 | 1.32 | 1.25 | 1.36 | -0.40 | -23.26% | 2 | 126 | 295.31% |
| CGC220527P00007000 | 2022-05-26 10:20AM EDT | 7.00 | 1.77 | 1.67 | 1.85 | -0.25 | -12.38% | 3 | 40 | 310.94% |
| CGC220527P00007500 | 2022-05-25 3:34PM EDT | 7.50 | 2.50 | 2.15 | 2.34 | 0.00 | - | 43 | 23 | 343.75% |
| CGC220527P00008000 | 2022-05-20 12:53PM EDT | 8.00 | 2.53 | 2.65 | 2.84 | 0.00 | - | 2 | 18 | 387.50% |
| CGC220527P00008500 | 2022-05-25 10:47AM EDT | 8.50 | 3.58 | 3.15 | 3.35 | 0.00 | - | 1 | 12 | 434.38% |
| CGC220527P00009000 | 2022-04-29 11:44AM EDT | 9.00 | 3.43 | 3.60 | 3.80 | 0.00 | - | 25 | 25 | 368.75% |
| CGC220527P00009500 | 2022-05-25 11:53AM EDT | 9.50 | 4.68 | 2.96 | 4.35 | 0.00 | - | 13 | 15 | 632.81% |
| CGC220527P00010000 | 2022-05-25 1:27PM EDT | 10.00 | 5.18 | 4.65 | 4.90 | 0.00 | - | 10 | 17 | 578.13% |
| CGC220527P00010500 | 2022-05-12 10:12AM EDT | 10.50 | 5.65 | 5.05 | 5.45 | 0.00 | - | 5 | 13 | 568.75% |
| CGC220527P00011000 | 2022-05-19 9:53AM EDT | 11.00 | 5.39 | 5.50 | 6.45 | 0.00 | - | - | 10 | 857.81% |
| CGC220527P00012500 | 2022-05-24 10:06AM EDT | 12.50 | 7.60 | 7.05 | 7.35 | 0.00 | - | 1 | 6 | 543.75% |
| CGC220527P00013000 | 2022-04-18 12:04AM EDT | 13.00 | 6.34 | 7.10 | 7.35 | 0.00 | - | - | 1 | 0.00% |
