La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 394,76 +652,97 (+1,06 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018C00002000 | 2024-04-11 11:20AM EDT | 2.00 | 6.05 | 6.65 | 7.50 | 0.00 | - | 1 | 0 | 779.69% |
| CGC241018C00003000 | 2024-05-10 3:16PM EDT | 3.00 | 6.01 | 3.65 | 4.35 | 0.00 | - | 1 | 0 | 111.72% |
| CGC241018C00003500 | 2024-07-03 12:17PM EDT | 3.50 | 2.90 | 3.55 | 3.95 | 0.00 | - | 10 | 8 | 123.44% |
| CGC241018C00004000 | 2024-05-16 3:14PM EDT | 4.00 | 7.40 | 2.92 | 3.60 | 0.00 | - | 3 | 2 | 131.25% |
| CGC241018C00004500 | 2024-07-16 10:00AM EDT | 4.50 | 2.55 | 2.39 | 4.00 | 0.00 | - | 1 | 42 | 124.61% |
| CGC241018C00005000 | 2024-07-26 11:02AM EDT | 5.00 | 2.35 | 2.29 | 2.70 | -0.10 | -4.08% | 30 | 235 | 79.88% |
| CGC241018C00005500 | 2024-06-24 12:25PM EDT | 5.50 | 1.49 | 1.51 | 2.37 | 0.00 | - | 44 | 55 | 57.81% |
| CGC241018C00006000 | 2024-07-25 10:14AM EDT | 6.00 | 1.71 | 1.39 | 1.86 | 0.00 | - | 50 | 711 | 64.45% |
| CGC241018C00007000 | 2024-07-26 2:06PM EDT | 7.00 | 1.23 | 1.22 | 1.30 | -0.08 | -6.11% | 111 | 2,313 | 81.15% |
| CGC241018C00008000 | 2024-07-26 3:34PM EDT | 8.00 | 0.85 | 0.81 | 1.03 | -0.03 | -3.41% | 2 | 5,821 | 85.25% |
| CGC241018C00009000 | 2024-07-26 3:10PM EDT | 9.00 | 0.69 | 0.59 | 0.74 | -0.01 | -1.43% | 75 | 1,098 | 87.30% |
| CGC241018C00010000 | 2024-07-25 3:58PM EDT | 10.00 | 0.52 | 0.45 | 0.60 | -0.02 | -3.70% | 324 | 6,708 | 92.38% |
| CGC241018C00011000 | 2024-07-26 1:56PM EDT | 11.00 | 0.44 | 0.32 | 0.50 | +0.04 | +10.00% | 3 | 1,103 | 95.51% |
| CGC241018C00012000 | 2024-07-26 9:54AM EDT | 12.00 | 0.39 | 0.25 | 0.43 | 0.00 | - | 2 | 1,602 | 99.80% |
| CGC241018C00013000 | 2024-07-26 12:04PM EDT | 13.00 | 0.19 | 0.19 | 0.36 | -0.12 | -38.71% | 2 | 422 | 102.15% |
| CGC241018C00014000 | 2024-07-25 1:45PM EDT | 14.00 | 0.25 | 0.13 | 0.29 | +0.02 | +8.70% | 53 | 1,448 | 102.34% |
| CGC241018C00015000 | 2024-07-26 1:54PM EDT | 15.00 | 0.22 | 0.17 | 0.28 | -0.03 | -12.00% | 501 | 8,686 | 111.52% |
| CGC241018C00016000 | 2024-07-22 9:35AM EDT | 16.00 | 0.10 | 0.08 | 0.26 | 0.00 | - | 2 | 93 | 110.35% |
| CGC241018C00017000 | 2024-07-24 10:41AM EDT | 17.00 | 0.20 | 0.08 | 0.24 | 0.00 | - | 5 | 326 | 114.45% |
| CGC241018C00018000 | 2024-07-22 3:53PM EDT | 18.00 | 0.25 | 0.08 | 0.29 | 0.00 | - | 1 | 106 | 123.83% |
| CGC241018C00019000 | 2024-07-22 2:15PM EDT | 19.00 | 0.20 | 0.08 | 0.73 | 0.00 | - | 4 | 182 | 156.45% |
| CGC241018C00020000 | 2024-07-26 12:37PM EDT | 20.00 | 0.14 | 0.08 | 0.21 | -0.01 | -6.67% | 8 | 2,175 | 126.95% |
| CGC241018C00021000 | 2024-07-22 9:30AM EDT | 21.00 | 0.11 | 0.02 | 0.57 | 0.00 | - | 1 | 421 | 153.52% |
| CGC241018C00022000 | 2024-05-30 9:52AM EDT | 22.00 | 0.12 | 0.01 | 0.69 | 0.00 | - | 10 | 14 | 164.65% |
| CGC241018C00023000 | 2024-07-17 11:17AM EDT | 23.00 | 0.15 | 0.05 | 0.72 | 0.00 | - | 110 | 133 | 173.05% |
| CGC241018C00024000 | 2024-05-21 11:45AM EDT | 24.00 | 0.21 | 0.00 | 0.73 | 0.00 | - | 2 | 3 | 174.61% |
| CGC241018C00025000 | 2024-07-23 11:09AM EDT | 25.00 | 0.74 | 0.04 | 0.64 | 0.00 | - | 1 | 122 | 175.39% |
| CGC241018C00026000 | 2024-05-03 3:26PM EDT | 26.00 | 0.33 | 0.00 | 0.74 | 0.00 | - | 3 | 3 | 182.62% |
| CGC241018C00027000 | 2024-07-25 3:54PM EDT | 27.00 | 0.13 | 0.01 | 0.72 | 0.00 | - | 1 | 126 | 185.55% |
| CGC241018C00028000 | 2024-07-23 1:50PM EDT | 28.00 | 0.14 | 0.01 | 0.69 | 0.00 | - | 3 | 121 | 186.91% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC241018P00000500 | 2024-03-26 11:29AM EDT | 0.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 728.13% |
| CGC241018P00001000 | 2024-05-23 3:14PM EDT | 1.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 10 | 0 | 432.81% |
| CGC241018P00001500 | 2024-03-21 2:26PM EDT | 1.50 | 0.70 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 328.91% |
| CGC241018P00002000 | 2024-04-26 10:11AM EDT | 2.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 273.44% |
| CGC241018P00002500 | 2024-07-22 9:46AM EDT | 2.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 18 | 17 | 231.64% |
| CGC241018P00003000 | 2024-07-23 11:39AM EDT | 3.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 200.00% |
| CGC241018P00003500 | 2024-07-26 11:33AM EDT | 3.50 | 0.20 | 0.13 | 0.22 | +0.03 | +17.65% | 1 | 11 | 129.30% |
| CGC241018P00004000 | 2024-07-19 2:12PM EDT | 4.00 | 0.29 | 0.22 | 0.35 | 0.00 | - | 726 | 873 | 128.91% |
| CGC241018P00004500 | 2024-07-25 10:41AM EDT | 4.50 | 0.45 | 0.36 | 0.51 | 0.00 | - | 5 | 55 | 129.88% |
| CGC241018P00005000 | 2024-07-22 1:31PM EDT | 5.00 | 0.50 | 0.53 | 0.65 | 0.00 | - | 5 | 258 | 127.54% |
| CGC241018P00005500 | 2024-07-08 11:54AM EDT | 5.50 | 1.25 | 0.73 | 0.94 | 0.00 | - | 11 | 71 | 131.45% |
| CGC241018P00006000 | 2024-07-25 10:11AM EDT | 6.00 | 1.05 | 0.97 | 1.22 | 0.00 | - | 3 | 206 | 133.40% |
| CGC241018P00007000 | 2024-07-25 12:09PM EDT | 7.00 | 1.63 | 1.52 | 1.85 | 0.00 | - | 2 | 647 | 136.23% |
| CGC241018P00008000 | 2024-07-26 11:57AM EDT | 8.00 | 2.41 | 2.24 | 2.60 | +0.01 | +0.42% | 1 | 731 | 142.97% |
| CGC241018P00009000 | 2024-07-23 2:11PM EDT | 9.00 | 2.49 | 2.60 | 3.40 | 0.00 | - | 2 | 511 | 133.40% |
| CGC241018P00010000 | 2024-07-25 1:02PM EDT | 10.00 | 4.00 | 3.85 | 4.25 | 0.00 | - | 3 | 93 | 153.71% |
| CGC241018P00011000 | 2024-07-15 1:56PM EDT | 11.00 | 5.65 | 4.80 | 5.15 | 0.00 | - | 108 | 143 | 162.50% |
| CGC241018P00012000 | 2024-07-25 11:14AM EDT | 12.00 | 5.75 | 5.65 | 6.05 | 0.00 | - | 6 | 16 | 165.43% |
| CGC241018P00013000 | 2024-04-23 11:33AM EDT | 13.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CGC241018P00014000 | 2024-07-19 12:51PM EDT | 14.00 | 7.89 | 7.60 | 7.90 | 0.00 | - | 48 | 81 | 177.93% |
| CGC241018P00015000 | 2024-07-26 12:58PM EDT | 15.00 | 8.60 | 8.50 | 8.90 | -0.40 | -4.44% | 117 | 796 | 182.62% |
| CGC241018P00016000 | 2024-06-12 10:25AM EDT | 16.00 | 10.00 | 10.30 | 10.80 | 0.00 | - | 1 | 43 | 252.73% |
| CGC241018P00017000 | 2024-05-10 10:09AM EDT | 17.00 | 10.20 | 11.05 | 11.85 | 0.00 | - | 3 | 4 | 252.73% |
| CGC241018P00018000 | 2024-05-08 10:54AM EDT | 18.00 | 11.30 | 12.00 | 12.80 | 0.00 | - | 10 | 3 | 255.86% |
| CGC241018P00019000 | 2024-07-10 1:54PM EDT | 19.00 | 13.55 | 12.40 | 12.75 | 0.00 | - | 6 | 25 | 199.61% |
| CGC241018P00020000 | 2024-05-08 10:21AM EDT | 20.00 | 13.15 | 13.95 | 14.80 | 0.00 | - | 19 | 131 | 265.92% |
| CGC241018P00021000 | 2024-07-09 10:23AM EDT | 21.00 | 15.55 | 14.30 | 14.75 | 0.00 | - | 3 | 104 | 206.06% |
| CGC241018P00023000 | 2024-05-01 12:27PM EDT | 23.00 | 16.95 | 15.95 | 16.75 | 0.00 | - | - | 1 | 199.90% |
| CGC241018P00024000 | 2024-05-08 10:09AM EDT | 24.00 | 17.05 | 17.85 | 18.70 | 0.00 | - | 2 | 3 | 278.32% |
| CGC241018P00025000 | 2024-05-08 10:09AM EDT | 25.00 | 18.20 | 18.80 | 19.70 | 0.00 | - | 2 | 186 | 280.66% |
| CGC241018P00026000 | 2024-05-20 2:38PM EDT | 26.00 | 17.70 | 20.00 | 20.75 | 0.00 | - | 56 | 34 | 293.95% |
| CGC241018P00027000 | 2024-07-09 2:26PM EDT | 27.00 | 21.84 | 20.20 | 20.60 | 0.00 | - | 2 | 127 | 220.31% |
| CGC241018P00028000 | 2024-05-20 10:11AM EDT | 28.00 | 19.85 | 21.95 | 22.55 | 0.00 | - | 2 | 8 | 292.29% |
