La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,7700+0,1700 (+4,72 %)
À la clôture : 04:00PM EDT
3,7700 0,00 (0,00 %)
Échanges après Bourse : 07:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC230120C000010002022-06-13 2:31PM EDT1.002.382.682.890.00-1893.75%
CGC230120C000025002022-06-23 11:13AM EDT2.501.371.471.670.00-344684.38%
CGC230120C000030002022-06-23 1:51PM EDT3.001.271.301.41+0.17+15.45%12991.99%
CGC230120C000035002022-06-24 9:49AM EDT3.501.151.051.15+0.27+30.68%11188.87%
CGC230120C000040002022-06-24 2:55PM EDT4.000.950.821.03+0.20+26.67%7549789.84%
CGC230120C000050002022-06-24 2:55PM EDT5.000.690.620.78+0.14+25.45%1188,78094.34%
CGC230120C000060002022-06-24 3:33PM EDT6.000.500.500.55+0.08+19.05%440595.61%
CGC230120C000075002022-06-24 3:40PM EDT7.500.350.320.47+0.06+20.69%442,558101.17%
CGC230120C000090002022-06-24 12:40PM EDT9.000.250.220.27+0.05+25.00%104697.85%
CGC230120C000100002022-06-24 3:01PM EDT10.000.240.200.29+0.09+60.00%339,308104.69%
CGC230120C000110002022-06-16 3:16PM EDT11.000.170.120.310.00-13107.03%
CGC230120C000125002022-06-24 2:37PM EDT12.500.130.120.15-0.02-13.33%72,602102.73%
CGC230120C000150002022-06-23 1:01PM EDT15.000.140.100.240.00-119,532118.75%
CGC230120C000175002022-06-22 10:41AM EDT17.500.100.010.250.00-22,329120.31%
CGC230120C000200002022-06-24 2:10PM EDT20.000.070.050.07+0.01+16.67%749,751110.94%
CGC230120C000225002022-06-24 11:27AM EDT22.500.060.040.14-0.01-14.29%603,906124.61%
CGC230120C000250002022-06-24 1:01PM EDT25.000.050.050.13-0.01-16.67%1727,166129.69%
CGC230120C000275002022-06-24 3:38PM EDT27.500.080.020.09+0.04+100.00%2024,834124.22%
CGC230120C000300002022-06-24 3:43PM EDT30.000.060.060.11+0.02+50.00%13117,206136.72%
CGC230120C000325002022-06-24 9:58AM EDT32.500.010.010.28-0.02-66.67%100863153.91%
CGC230120C000350002022-06-23 11:33AM EDT35.000.030.010.100.00-602,980135.16%
CGC230120C000375002022-06-22 9:55AM EDT37.500.040.000.050.00-101,481124.22%
CGC230120C000400002022-06-21 9:30AM EDT40.000.020.020.120.00-505,603145.70%
CGC230120C000425002022-06-21 12:19PM EDT42.500.060.000.110.00-94,808142.97%
CGC230120C000450002022-06-24 12:23PM EDT45.000.020.010.120.00-802,017149.22%
CGC230120C000475002022-06-13 9:30AM EDT47.500.030.000.130.00-31,627151.56%
CGC230120C000500002022-06-23 12:24PM EDT50.000.020.010.050.00-212,543139.06%
CGC230120C000525002022-06-03 12:55PM EDT52.500.030.000.260.00-30235173.05%
CGC230120C000550002022-06-03 12:18PM EDT55.000.050.000.260.00-1355175.00%
CGC230120C000575002022-06-15 3:35PM EDT57.500.070.000.260.00-880264176.95%
CGC230120C000600002022-06-13 11:55AM EDT60.000.040.000.040.00-15714139.06%
CGC230120C000650002022-05-10 9:42AM EDT65.000.210.000.110.00-2386160.94%
CGC230120C000700002022-05-04 2:32PM EDT70.000.120.000.110.00-2229164.06%
CGC230120C000750002022-06-16 2:35PM EDT75.000.010.000.050.00-10187151.56%
CGC230120C000800002022-06-15 3:31PM EDT80.000.030.010.020.00-132,406146.88%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC230120P000010002022-06-24 1:08PM EDT1.000.100.050.10-0.03-23.08%36131.25%
CGC230120P000020002022-06-23 2:33PM EDT2.000.390.270.410.00-45120.31%
CGC230120P000025002022-06-23 2:57PM EDT2.500.620.510.630.00-14645120.51%
CGC230120P000030002022-06-23 3:39PM EDT3.000.850.770.88-0.03-3.41%121,263118.56%
CGC230120P000040002022-06-24 12:55PM EDT4.001.451.381.59-0.16-9.94%522195120.31%
CGC230120P000045002022-06-17 1:24PM EDT4.501.991.741.940.00-44119.92%
CGC230120P000050002022-06-22 9:40AM EDT5.002.232.162.39-0.12-5.11%111,760124.81%
CGC230120P000060002022-06-16 10:17AM EDT6.002.982.983.15-0.32-9.70%2822123.24%
CGC230120P000075002022-06-24 10:14AM EDT7.504.354.304.55-0.35-7.45%21,306129.30%
CGC230120P000090002022-06-22 11:32AM EDT9.005.995.655.900.00-634129.30%
CGC230120P000100002022-06-16 3:56PM EDT10.007.106.606.850.00-224,227131.84%
CGC230120P000110002022-06-22 11:19AM EDT11.007.867.557.850.00-1131135.74%
CGC230120P000125002022-06-23 10:14AM EDT12.509.429.009.250.00-32,747136.33%
CGC230120P000150002022-06-23 1:33PM EDT15.0011.8511.4511.800.00-15,797147.46%
CGC230120P000175002022-06-17 9:41AM EDT17.5014.4013.9014.150.00-12,346144.92%
CGC230120P000200002022-06-24 9:56AM EDT20.0016.5516.3516.55-0.22-1.31%15,190142.19%
CGC230120P000225002022-06-24 3:22PM EDT22.5018.9019.0019.15+1.01+5.65%12,986165.04%
CGC230120P000250002022-06-21 2:11PM EDT25.0021.5521.3021.600.00-23,067153.91%
CGC230120P000275002022-06-24 3:05PM EDT27.5023.8523.7024.10-0.15-0.62%13,779150.78%
CGC230120P000300002022-06-24 2:38PM EDT30.0026.4026.2026.55-0.13-0.49%11,499150.39%
CGC230120P000325002022-05-27 12:58PM EDT32.5027.9228.7029.050.00-2264154.30%
CGC230120P000350002022-06-21 1:34PM EDT35.0031.4931.1531.550.00-1580152.73%
CGC230120P000375002022-06-17 9:48AM EDT37.5034.2533.7034.000.00-1135156.25%
CGC230120P000400002022-06-17 1:15PM EDT40.0036.6636.1536.500.00-1147153.13%
CGC230120P000425002022-03-18 3:16PM EDT42.5035.5035.7036.000.00-18620.00%
CGC230120P000450002022-06-09 2:19PM EDT45.0041.2941.1541.500.00-21,469158.59%
CGC230120P000475002022-01-19 3:30PM EDT47.5040.0039.7540.050.00-34200.00%
CGC230120P000500002022-06-16 9:30AM EDT50.0046.8646.1546.450.00-5,1865,686156.25%
CGC230120P000525002022-01-11 4:30PM EDT52.5043.6743.7044.150.00-1310.00%
CGC230120P000550002021-11-24 1:12PM EDT55.0043.5445.3546.200.00-160.00%
CGC230120P000575002022-06-15 3:15PM EDT57.5053.9953.5554.050.00-51162.50%
CGC230120P000600002022-06-22 1:42PM EDT60.0056.7056.1556.500.00-1273171.09%
CGC230120P000650002021-12-01 4:03PM EDT65.0055.1556.3056.650.00-321810.00%
CGC230120P000700002021-11-23 12:04PM EDT70.0058.8560.3060.950.00-8100.00%
CGC230120P000750002022-05-10 1:58PM EDT75.0069.6071.0071.450.00-1050.00%
CGC230120P000800002022-03-17 10:24AM EDT80.0073.4073.0073.550.00-1805290.00%