La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8450+0,1050 (+3,83 %)
À partir de 11:35AM EDT. Marché ouvert.
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
CGC230120C000005002022-09-21 3:12PM EDT0.502.542.312.470.00-113217.19%
CGC230120C000010002022-09-16 1:04PM EDT1.002.271.782.120.00-127170.31%
CGC230120C000015002022-09-23 11:11AM EDT1.501.331.421.500.00-10181116.41%
CGC230120C000020002022-09-27 9:51AM EDT2.001.041.061.12-0.11-9.57%2677107.42%
CGC230120C000025002022-09-26 12:27PM EDT2.500.730.780.860.00-791,785107.03%
CGC230120C000030002022-09-27 10:52AM EDT3.000.640.600.64+0.07+12.28%2752,068107.42%
CGC230120C000035002022-09-27 11:02AM EDT3.500.480.450.52+0.05+11.63%1560109.77%
CGC230120C000040002022-09-27 10:40AM EDT4.000.380.340.42+0.02+5.56%12,182110.94%
CGC230120C000045002022-09-26 9:33AM EDT4.500.300.280.340.00-30419113.67%
CGC230120C000050002022-09-26 12:30PM EDT5.000.230.210.280.00-415,774113.67%
CGC230120C000055002022-09-26 10:45AM EDT5.500.220.180.240.00-1543116.80%
CGC230120C000060002022-09-26 3:43PM EDT6.000.170.180.200.00-1071,926121.48%
CGC230120C000075002022-09-26 12:45PM EDT7.500.120.100.130.00-223,473123.44%
CGC230120C000090002022-09-23 2:10PM EDT9.000.090.070.100.00-11,337128.91%
CGC230120C000100002022-09-27 10:58AM EDT10.000.090.060.09+0.01+12.50%214,672133.59%
CGC230120C000110002022-09-20 10:53AM EDT11.000.090.020.100.00-3286134.38%
CGC230120C000125002022-09-27 9:47AM EDT12.500.060.030.09+0.04+200.00%12,582143.75%
CGC230120C000150002022-09-23 2:37PM EDT15.000.050.010.200.00-208,498172.66%
CGC230120C000175002022-09-23 10:00AM EDT17.500.040.030.200.00-42,331186.72%
CGC230120C000200002022-09-27 9:53AM EDT20.000.030.020.050.00-89,644160.94%
CGC230120C000225002022-09-20 3:54PM EDT22.500.040.010.160.00-502,835192.97%
CGC230120C000250002022-09-26 1:16PM EDT25.000.030.020.070.00-506,915180.47%
CGC230120C000275002022-09-21 3:07PM EDT27.500.020.010.130.00-604,649199.22%
CGC230120C000300002022-09-23 9:42AM EDT30.000.020.020.060.00-417,360187.50%
CGC230120C000325002022-08-15 11:19AM EDT32.500.080.020.000.00-9762162.50%
CGC230120C000350002022-09-27 10:45AM EDT35.000.030.020.04+0.02+200.00%112,742189.06%
CGC230120C000375002022-09-01 9:54AM EDT37.500.050.010.050.00-11,586193.75%
CGC230120C000400002022-09-27 10:55AM EDT40.000.010.010.06-0.03-75.00%26,228200.78%
CGC230120C000425002022-09-16 12:04PM EDT42.500.040.000.060.00-14,808200.00%
CGC230120C000450002022-09-02 9:30AM EDT45.000.020.000.030.00-22,316187.50%
CGC230120C000475002022-08-26 1:52PM EDT47.500.080.000.050.00-201,615201.56%
CGC230120C000500002022-09-14 11:37AM EDT50.000.020.000.050.00-112,317204.69%
CGC230120C000525002022-09-26 1:38PM EDT52.500.010.010.050.00-2228210.94%
CGC230120C000550002022-08-26 11:39AM EDT55.000.050.000.040.00-3354203.13%
CGC230120C000575002022-07-22 9:55AM EDT57.500.010.010.260.00-5259267.97%
CGC230120C000600002022-09-27 9:43AM EDT60.000.050.010.04+0.04+400.00%5809214.06%
CGC230120C000650002022-09-15 10:37AM EDT65.000.030.000.080.00-15347231.25%
CGC230120C000700002022-09-14 9:37AM EDT70.000.030.000.080.00-1227234.38%
CGC230120C000750002022-08-04 9:44AM EDT75.000.030.000.090.00-1188242.19%
CGC230120C000800002022-09-20 9:43AM EDT80.000.010.000.010.00-232,517193.75%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC230120P000005002022-09-15 10:00AM EDT0.500.010.000.040.00-130181.25%
CGC230120P000010002022-09-26 3:09PM EDT1.000.040.030.060.00-40444132.81%
CGC230120P000015002022-09-23 3:35PM EDT1.500.110.080.130.00-1361113.28%
CGC230120P000020002022-09-26 9:42AM EDT2.000.230.220.270.00-4862107.42%
CGC230120P000025002022-09-26 10:19AM EDT2.500.440.440.490.00-7941105.08%
CGC230120P000030002022-09-27 9:41AM EDT3.000.750.740.79-0.02-2.60%203,571105.86%
CGC230120P000035002022-09-26 9:34AM EDT3.501.101.081.140.00-1391105.08%
CGC230120P000040002022-09-22 2:47PM EDT4.001.641.461.540.00-401,255105.47%
CGC230120P000045002022-09-26 11:14AM EDT4.501.991.891.960.00-380106.84%
CGC230120P000050002022-09-27 9:48AM EDT5.002.412.352.40-0.13-5.12%11,526109.38%
CGC230120P000055002022-08-25 1:57PM EDT5.502.172.852.930.00-18121.88%
CGC230120P000060002022-09-15 11:54AM EDT6.002.933.253.400.00-5802117.19%
CGC230120P000075002022-09-26 3:15PM EDT7.504.854.704.850.00-31,137125.00%
CGC230120P000090002022-09-16 10:53AM EDT9.005.856.156.250.00-186114.06%
CGC230120P000100002022-09-26 12:24PM EDT10.007.307.157.250.00-14,256121.09%
CGC230120P000110002022-08-05 10:06AM EDT11.008.507.557.850.00-10410.00%
CGC230120P000125002022-09-23 11:24AM EDT12.509.679.609.70-0.13-1.33%12,541136.72%
CGC230120P000150002022-09-23 11:14AM EDT15.0012.2312.0512.20-0.07-0.57%41,868148.44%
CGC230120P000175002022-09-21 2:08PM EDT17.5014.5714.5514.700.00-41,900158.59%
CGC230120P000200002022-09-26 10:06AM EDT20.0017.0017.0517.200.00-91,688167.19%
CGC230120P000225002022-09-15 10:39AM EDT22.5019.0019.5519.700.00-11,008174.22%
CGC230120P000250002022-08-10 1:01PM EDT25.0021.8020.9022.000.00-32960.00%
CGC230120P000275002022-08-10 1:40PM EDT27.5024.3023.3524.550.00-10100.00%
CGC230120P000300002022-09-14 2:36PM EDT30.0026.5527.0027.400.00-324192.19%
CGC230120P000325002022-05-27 12:58PM EDT32.5027.9228.7029.050.00-22640.00%
CGC230120P000350002022-07-14 3:40PM EDT35.0032.6031.6531.800.00-4260.00%
CGC230120P000375002022-09-16 3:11PM EDT37.5034.2834.4034.700.00-68204.69%
CGC230120P000400002022-09-21 3:11PM EDT40.0036.9737.0037.200.00-490208.59%
CGC230120P000425002022-07-26 9:29AM EDT42.5039.950.000.000.00-5210.00%
CGC230120P000450002022-08-23 9:52AM EDT45.0041.5541.9542.200.00-14039215.63%
CGC230120P000475002022-08-09 10:28AM EDT47.5044.5043.550.000.00-100.00%
CGC230120P000500002022-09-06 10:00AM EDT50.0047.0147.0047.200.00-105,186221.09%
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 EDT57.5053.9955.1555.350.00-51367.97%
CGC230120P000600002022-06-22 1:42PM EDT60.0056.7057.3557.500.00-10307.81%
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 EDT75.0069.6071.0071.450.00-100.00%
CGC230120P000800002022-08-26 1:29PM EDT80.0076.1076.9577.250.00-12272.66%