La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
7,24-0,22 (-2,95 %)
À la clôture : 04:00PM EDT
7,26 +0,02 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240719C000005002024-05-15 3:54PM EDT0.509.455.657.900.00-700487.50%
CGC240719C000010002024-01-30 3:33PM EDT1.003.771.852.990.00-100.00%
CGC240719C000015002024-01-05 1:52PM EDT1.503.202.383.800.00-200.00%
CGC240719C000020002024-06-11 3:10PM EDT2.005.354.955.50+0.15+2.88%6055371.88%
CGC240719C000025002024-06-11 3:10PM EDT2.504.904.504.95+0.10+2.08%7068291.41%
CGC240719C000030002024-05-09 3:20PM EDT3.007.003.704.200.00-5020.00%
CGC240719C000035002024-06-05 3:47PM EDT3.503.503.504.00-0.93-20.99%13109.38%
CGC240719C000040002024-06-12 10:19AM EDT4.003.553.003.500.00-12390.63%
CGC240719C000045002024-06-14 3:43PM EDT4.502.692.582.94-0.30-10.03%11624584.38%
CGC240719C000050002024-06-13 3:52PM EDT5.002.442.002.400.00-251234114.06%
CGC240719C000055002024-06-13 3:54PM EDT5.502.091.511.980.00-100139107.62%
CGC240719C000060002024-06-14 10:19AM EDT6.001.271.061.49+0.07+5.83%1041186.33%
CGC240719C000070002024-06-14 1:36PM EDT7.000.580.480.60-0.06-9.38%643,73353.52%
CGC240719C000080002024-06-14 3:59PM EDT8.000.270.270.28-0.03-10.00%494,60361.33%
CGC240719C000090002024-06-14 3:44PM EDT9.000.150.110.24-0.02-11.76%2,7645,71575.00%
CGC240719C000100002024-06-14 3:49PM EDT10.000.080.050.11-0.01-11.11%5039,53976.56%
CGC240719C000110002024-06-13 1:14PM EDT11.000.070.010.200.00-152,40798.44%
CGC240719C000120002024-06-12 3:37PM EDT12.000.090.000.350.00-53,986128.13%
CGC240719C000130002024-06-14 2:20PM EDT13.000.040.000.11-0.01-20.00%11,644109.38%
CGC240719C000140002024-06-12 11:16AM EDT14.000.050.000.200.00-4823134.38%
CGC240719C000150002024-06-14 3:55PM EDT15.000.050.030.08+0.02+66.67%266,152128.91%
CGC240719C000160002024-06-11 10:04AM EDT16.000.030.000.710.00-20927208.59%
CGC240719C000170002024-06-12 11:15AM EDT17.000.030.000.060.00-1567132.03%
CGC240719C000180002024-06-10 10:57AM EDT18.000.020.000.210.00-101,121171.88%
CGC240719C000190002024-05-30 9:49AM EDT19.000.070.000.110.00-452,613159.38%
CGC240719C000200002024-06-14 3:51PM EDT20.000.010.000.10-0.09-90.00%724,462164.06%
CGC240719C000210002024-06-11 9:32AM EDT21.000.010.000.320.00-162,483208.98%
CGC240719C000220002024-05-22 1:18PM EDT22.000.020.000.710.00-21257.81%
CGC240719C000230002024-05-09 1:13PM EDT23.000.040.000.720.00-20265.23%
CGC240719C000240002024-05-21 10:38AM EDT24.000.100.000.710.00-59270.31%
CGC240719C000250002024-05-30 3:14PM EDT25.000.020.010.150.00-207186205.47%
CGC240719C000260002024-06-03 9:47AM EDT26.000.020.000.710.00-22282.03%
CGC240719C000270002024-06-03 10:33AM EDT27.000.010.010.150.00-5051214.84%
CGC240719C000280002024-06-11 1:59PM EDT28.000.560.000.710.00-2047292.19%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240719P000005002024-02-09 3:57PM EDT0.500.010.000.210.00-1223631.25%
CGC240719P000010002023-12-21 1:53PM EDT1.000.060.002.230.00--100.00%
CGC240719P000015002024-03-22 11:51AM EDT1.500.090.000.710.00-24507.81%
CGC240719P000020002024-05-20 3:49PM EDT2.000.020.000.710.00-164414.06%
CGC240719P000025002024-06-14 1:03PM EDT2.500.040.000.19-0.09-69.23%3191235.16%
CGC240719P000030002024-06-10 3:02PM EDT3.000.040.010.220.00-4373208.59%
CGC240719P000035002024-06-11 2:08PM EDT3.500.030.020.100.00-80349151.56%
CGC240719P000040002024-06-10 10:35AM EDT4.000.090.050.710.00-2200221.09%
CGC240719P000045002024-06-13 9:30AM EDT4.500.290.060.320.00-1429145.70%
CGC240719P000050002024-06-14 9:53AM EDT5.000.160.150.35+0.02+14.29%81,871133.59%
CGC240719P000055002024-06-13 3:46PM EDT5.500.240.310.450.00-602,239131.64%
CGC240719P000060002024-06-14 2:17PM EDT6.000.490.510.58+0.10+25.64%45,975129.69%
CGC240719P000070002024-06-14 1:52PM EDT7.001.171.061.28+0.22+23.16%54,883147.66%
CGC240719P000080002024-06-14 3:55PM EDT8.002.011.742.06+0.35+21.08%2212,716159.96%
CGC240719P000090002024-06-14 3:44PM EDT9.002.942.772.99+0.39+15.29%7,0971,262189.84%
CGC240719P000100002024-06-13 2:29PM EDT10.003.453.553.900.00-103,869197.85%
CGC240719P000110002024-06-06 3:24PM EDT11.004.734.555.05-0.09-1.87%20582227.93%
CGC240719P000120002024-06-06 10:33AM EDT12.005.655.556.050.00-1623246.48%
CGC240719P000130002024-05-23 12:00PM EDT13.005.256.557.000.00-2373259.77%
CGC240719P000140002024-06-05 11:18AM EDT14.007.207.558.000.00-142274.22%
CGC240719P000150002024-06-13 3:05PM EDT15.008.458.509.000.00-21122283.98%
CGC240719P000160002024-05-08 10:10AM EDT16.008.309.5510.000.00-2101298.83%
CGC240719P000170002024-05-08 10:12AM EDT17.009.2510.5011.050.00-24309.77%
CGC240719P000180002024-05-06 3:19PM EDT18.0010.3310.9011.450.00-364264237.50%
CGC240719P000190002024-04-30 3:14PM EDT19.009.9511.1511.700.00--40.00%
CGC240719P000200002024-05-01 10:35AM EDT20.0012.1012.1512.750.00-22550.00%
CGC240719P000210002024-05-08 10:10AM EDT21.0013.1014.4014.950.00-2124333.20%
CGC240719P000240002024-05-07 3:27PM EDT24.0015.9517.3518.000.00--5354.49%
CGC240719P000250002024-05-07 10:42AM EDT25.0016.6518.3518.850.00--3350.98%
CGC240719P000260002024-05-07 10:09AM EDT26.0017.6519.3519.850.00-34357.03%
CGC240719P000270002024-05-03 10:16AM EDT27.0018.9019.0519.750.00-84420.00%
CGC240719P000280002024-06-07 10:30AM EDT28.0021.5021.4021.900.00-16375.00%