Marchés français ouverture 7 h

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,1400+0,0600 (+1,95 %)
À la clôture : 04:00PM EST
3,0700 -0,07 (-2,23 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240119C000005002023-02-02 11:42AM EST0.502.602.572.73+0.14+5.69%18893.75%
CGC240119C000010002023-02-01 3:27PM EST1.002.082.062.240.00-401,44559.38%
CGC240119C000015002023-01-31 3:47PM EST1.501.661.601.76+0.06+3.75%159753.13%
CGC240119C000020002023-02-02 2:16PM EST2.001.341.271.37+0.09+7.20%496,14159.38%
CGC240119C000025002023-02-02 2:50PM EST2.501.041.021.06+0.02+1.96%196,26562.11%
CGC240119C000030002023-02-02 2:51PM EST3.000.860.810.93+0.07+8.86%1115,55267.68%
CGC240119C000035002023-02-02 10:01AM EST3.500.750.660.78+0.15+25.00%67,15769.73%
CGC240119C000040002023-02-02 1:31PM EST4.000.620.600.64+0.09+16.98%231,80072.85%
CGC240119C000045002023-02-01 10:51AM EST4.500.460.460.550.00-251072.27%
CGC240119C000050002023-02-02 3:32PM EST5.000.440.420.48-0.02-4.35%726,08075.00%
CGC240119C000055002023-02-02 1:48PM EST5.500.410.390.41+0.08+24.24%154,15576.95%
CGC240119C000075002023-02-02 3:26PM EST7.500.240.200.25-0.01-4.00%73,10877.93%
CGC240119C000100002023-02-02 3:45PM EST10.000.170.120.160.00-4265,22481.64%
CGC240119C000125002023-02-01 3:14PM EST12.500.120.100.130.00-122,24487.50%
CGC240119C000150002023-02-02 12:33PM EST15.000.080.080.13-0.01-11.11%142,80393.36%
CGC240119C000175002023-02-02 1:44PM EST17.500.070.070.10-0.01-12.50%1673395.70%
CGC240119C000200002023-01-31 2:14PM EST20.000.060.050.120.00-812,754100.78%
CGC240119C000225002023-02-02 10:12AM EST22.500.060.030.11+0.03+100.00%1233101.95%
CGC240119C000250002023-02-01 3:17PM EST25.000.050.050.090.00-12,118105.86%
CGC240119C000275002023-02-02 1:07PM EST27.500.060.050.060.00-55,207105.08%
CGC240119C000300002023-02-02 1:07PM EST30.000.060.040.06+0.02+50.00%12,547106.64%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC240119P000005002023-01-25 10:59AM EST0.500.050.020.080.00-65376132.81%
CGC240119P000010002023-02-01 12:01PM EST1.000.150.120.170.00-2365114.84%
CGC240119P000015002023-02-01 2:12PM EST1.500.320.270.350.00-2914108.98%
CGC240119P000020002023-01-30 9:30AM EST2.000.600.510.590.00-1004,299108.01%
CGC240119P000025002023-01-31 2:34PM EST2.500.880.790.870.00-101,133106.64%
CGC240119P000030002023-02-02 2:51PM EST3.001.151.101.17-0.05-4.17%123,589104.69%
CGC240119P000035002023-02-02 11:38AM EST3.501.501.471.53-0.04-2.60%103,730105.66%
CGC240119P000040002023-01-30 1:45PM EST4.001.951.831.930.00-2202105.86%
CGC240119P000045002023-01-19 11:35AM EST4.502.532.162.320.00-1037102.93%
CGC240119P000050002023-02-02 3:22PM EST5.002.702.652.74-0.14-4.93%11,136106.64%
CGC240119P000055002023-01-24 9:45AM EST5.503.703.053.200.00-1499107.32%
CGC240119P000075002023-01-20 3:19PM EST7.505.254.855.000.00-11,144109.57%
CGC240119P000100002023-01-18 3:40PM EST10.007.527.157.400.00-121,407111.72%
CGC240119P000125002023-01-19 9:30AM EST12.5010.009.559.750.00-2863110.16%
CGC240119P000150002023-01-18 1:04PM EST15.0012.3611.9512.250.00-71,555112.70%
CGC240119P000175002023-01-20 9:34AM EST17.5015.0014.4014.700.00-3439112.89%
CGC240119P000200002023-01-17 10:42AM EST20.0017.4516.9017.150.00-1512114.84%
CGC240119P000225002022-12-27 1:27PM EST22.5020.3519.6019.900.00-213146.29%
CGC240119P000250002023-01-04 10:08AM EST25.0022.6321.7522.100.00-33105.08%
CGC240119P000275002023-01-03 10:00AM EST27.5025.1424.2524.550.00-30101.56%
CGC240119P000300002023-01-25 12:29PM EST30.0027.3026.5527.050.00-27134.38%