La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
9,18+0,07 (+0,77 %)
À la clôture : 04:00PM EDT
9,15 -0,03 (-0,33 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240531C000025002024-05-10 10:34AM EDT2.506.904.758.700.00-10612.50%
CGC240531C000050002024-05-27 12:02AM EDT5.005.203.904.350.00--0420.31%
CGC240531C000055002024-04-18 3:23PM EDT5.502.495.155.600.00--01,010.94%
CGC240531C000065002024-05-22 2:21PM EDT6.503.102.392.860.00-20275.78%
CGC240531C000070002024-05-20 1:48PM EDT7.002.271.892.36-1.31-36.59%20231.25%
CGC240531C000075002024-05-22 3:04PM EDT7.502.041.481.870.00-38192.97%
CGC240531C000080002024-05-24 12:09PM EDT8.001.191.031.25+0.02+1.71%91,286105.47%
CGC240531C000085002024-05-24 3:44PM EDT8.500.750.620.96+0.18+31.58%486,43284.77%
CGC240531C000090002024-05-24 3:58PM EDT9.000.450.400.48-0.04-8.16%57461180.86%
CGC240531C000095002024-05-24 3:54PM EDT9.500.300.240.27+0.04+15.38%76281990.63%
CGC240531C000100002024-05-24 3:58PM EDT10.000.160.150.17-0.01-5.88%1,3712,931102.34%
CGC240531C000105002024-05-24 3:57PM EDT10.500.110.090.11+0.01+10.00%6391,613110.94%
CGC240531C000110002024-05-24 3:59PM EDT11.000.080.060.08+0.01+14.29%1921,699121.88%
CGC240531C000115002024-05-24 3:27PM EDT11.500.050.040.10-0.04-44.44%1871,742142.19%
CGC240531C000120002024-05-24 3:20PM EDT12.000.050.020.06+0.01+25.00%6012,054142.19%
CGC240531C000125002024-05-24 9:43AM EDT12.500.200.010.04+0.17+566.67%31,263145.31%
CGC240531C000130002024-05-24 11:58AM EDT13.000.030.010.20-0.01-25.00%31353215.63%
CGC240531C000135002024-05-22 1:30PM EDT13.500.050.000.340.00-1310262.50%
CGC240531C000140002024-05-22 3:41PM EDT14.000.050.010.210.00-229511250.00%
CGC240531C000145002024-05-20 3:53PM EDT14.500.070.010.260.00-1124278.13%
CGC240531C000150002024-05-24 3:39PM EDT15.000.040.010.14+0.02+100.00%15837256.25%
CGC240531C000155002024-05-23 12:20PM EDT15.500.040.010.240.00-28300300.78%
CGC240531C000160002024-05-17 2:36PM EDT16.000.080.000.110.00-127265.63%
CGC240531C000165002024-05-20 10:38AM EDT16.500.070.010.530.00-428394.53%
CGC240531C000170002024-05-24 3:51PM EDT17.000.070.010.12+0.03+75.00%1526296.88%
CGC240531C000175002024-05-16 2:00PM EDT17.500.240.010.330.00--106374.22%
CGC240531C000180002024-05-17 1:54PM EDT18.000.020.010.40-0.03-60.00%351403.13%
CGC240531C000185002024-05-21 3:05PM EDT18.500.170.000.740.00-321482.81%
CGC240531C000200002024-05-24 11:29AM EDT20.000.010.010.13-0.03-75.00%12132359.38%
CGC240531C000210002024-05-27 12:02AM EDT21.000.010.000.730.00-10535.16%
CGC240531C000220002024-05-24 2:17PM EDT22.000.710.000.06+0.65+1,083.33%205343.75%
CGC240531C000250002024-05-27 12:02AM EDT25.000.010.000.020.00--2337.50%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240531P000025002024-05-27 12:02AM EDT2.500.010.000.010.00--5450.00%
CGC240531P000030002024-05-27 12:02AM EDT3.000.010.000.010.00--11387.50%
CGC240531P000035002024-04-22 9:35AM EDT3.500.080.000.000.00-868750.00%
CGC240531P000040002024-05-24 12:20PM EDT4.000.010.000.01-0.23-95.83%21287.50%
CGC240531P000045002024-05-24 2:32PM EDT4.500.010.000.020.00-1530275.00%
CGC240531P000050002024-05-24 2:31PM EDT5.000.010.000.13-0.04-80.00%113331.25%
CGC240531P000055002024-05-24 1:52PM EDT5.500.010.010.13-0.04-80.00%120290.63%
CGC240531P000060002024-05-24 9:56AM EDT6.000.070.000.130.00-138245.31%
CGC240531P000065002024-05-20 10:13AM EDT6.500.050.010.310.00-1145265.63%
CGC240531P000070002024-05-24 12:21PM EDT7.000.020.010.03-0.06-75.00%1176131.25%
CGC240531P000075002024-05-24 3:59PM EDT7.500.040.020.06-0.04-50.00%17278120.31%
CGC240531P000080002024-05-24 3:58PM EDT8.000.080.070.09-0.05-38.46%362401109.38%
CGC240531P000085002024-05-24 3:54PM EDT8.500.180.170.20-0.10-35.71%951,116107.81%
CGC240531P000090002024-05-24 3:59PM EDT9.000.390.370.44-0.13-25.00%865853115.63%
CGC240531P000095002024-05-24 3:32PM EDT9.500.730.700.78-0.14-16.09%113441129.69%
CGC240531P000100002024-05-24 3:34PM EDT10.001.151.081.20-0.15-11.54%2361,404145.31%
CGC240531P000105002024-05-24 2:14PM EDT10.501.651.461.73-0.08-4.62%66147165.63%
CGC240531P000110002024-05-24 1:24PM EDT11.001.901.942.29-0.40-17.39%24195199.61%
CGC240531P000115002024-05-24 11:36AM EDT11.502.292.402.73-0.45-16.42%6273210.16%
CGC240531P000120002024-05-24 1:29PM EDT12.003.002.853.25-0.20-6.25%44772228.13%
CGC240531P000125002024-05-20 2:27PM EDT12.502.483.353.800.00-1413257.81%
CGC240531P000130002024-05-23 1:52PM EDT13.004.373.804.300.00-131268.36%
CGC240531P000135002024-05-21 1:00PM EDT13.503.754.254.800.00-642277.34%
CGC240531P000140002024-05-27 12:02AM EDT14.004.054.805.300.00--25303.91%
CGC240531P000145002024-05-21 10:00AM EDT14.504.455.305.800.00-619320.31%
CGC240531P000150002024-05-27 12:02AM EDT15.005.965.806.25+1.01+20.40%14325.00%
CGC240531P000155002024-05-20 9:45AM EDT15.505.704.408.600.00-17328.13%
CGC240531P000160002024-05-20 12:50PM EDT16.005.956.807.200.00-2332342.19%
CGC240531P000165002024-05-21 11:21AM EDT16.506.555.409.600.00-15354.69%
CGC240531P000170002024-05-27 12:02AM EDT17.007.256.3010.100.00--1448.44%
CGC240531P000180002024-04-30 2:36PM EDT18.008.557.3511.100.00-61483.59%
CGC240531P000185002024-05-27 12:02AM EDT18.508.807.4011.650.00--1414.06%
CGC240531P000190002024-05-27 12:02AM EDT19.009.927.9012.10+1.07+12.09%21412.50%
CGC240531P000210002024-05-27 12:02AM EDT21.0011.7010.4014.350.00--1602.34%