La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 919,89 +103,97 (+0,27 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 317,70 +14,80 (+0,64 %) Bitcoin EUR
53 388,03 -3 504,05 (-6,16 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:38AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 4.90 | 7.05 | 0.00 | - | 1 | 1 | 597.27% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 4.25 | 7.25 | 0.00 | - | 24 | 0 | 50.00% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 3.90 | 6.95 | 0.00 | - | 2 | 0 | 291.41% |
| CGC240510C00006500 | 2024-04-30 3:07PM EDT | 6.50 | 6.30 | 3.60 | 6.45 | 0.00 | - | 18 | 18 | 297.66% |
| CGC240510C00007000 | 2024-04-30 2:53PM EDT | 7.00 | 5.25 | 2.40 | 5.75 | 0.00 | - | 58 | 144 | 557.42% |
| CGC240510C00007500 | 2024-04-30 1:10PM EDT | 7.50 | 2.07 | 2.09 | 4.25 | 0.00 | - | 4 | 6 | 294.53% |
| CGC240510C00008000 | 2024-05-01 9:47AM EDT | 8.00 | 4.25 | 2.03 | 4.00 | -1.75 | -29.17% | 2 | 68 | 315.23% |
| CGC240510C00008500 | 2024-05-01 10:11AM EDT | 8.50 | 3.65 | 1.47 | 2.61 | -2.60 | -41.60% | 2 | 87 | 0.00% |
| CGC240510C00009000 | 2024-05-01 11:21AM EDT | 9.00 | 2.10 | 2.05 | 2.67 | -3.75 | -63.03% | 83 | 475 | 114.06% |
| CGC240510C00009500 | 2024-05-01 11:21AM EDT | 9.50 | 1.80 | 1.21 | 1.99 | -2.80 | -60.87% | 428 | 349 | 123.05% |
| CGC240510C00010000 | 2024-05-01 11:21AM EDT | 10.00 | 1.60 | 1.50 | 2.09 | -3.55 | -68.93% | 118 | 1,329 | 150.78% |
| CGC240510C00010500 | 2024-05-01 11:14AM EDT | 10.50 | 1.52 | 0.91 | 1.72 | -2.58 | -62.93% | 71 | 435 | 124.22% |
| CGC240510C00011000 | 2024-05-01 11:12AM EDT | 11.00 | 1.35 | 1.19 | 1.50 | -2.95 | -68.60% | 211 | 1,044 | 166.02% |
| CGC240510C00011500 | 2024-05-01 11:19AM EDT | 11.50 | 1.21 | 0.91 | 1.20 | -2.69 | -68.97% | 87 | 436 | 157.03% |
| CGC240510C00012000 | 2024-05-01 11:21AM EDT | 12.00 | 0.90 | 0.94 | 1.08 | -2.80 | -72.73% | 873 | 926 | 176.76% |
| CGC240510C00012500 | 2024-05-01 11:06AM EDT | 12.50 | 0.95 | 0.75 | 0.93 | -2.50 | -72.46% | 341 | 367 | 176.17% |
| CGC240510C00013000 | 2024-05-01 11:09AM EDT | 13.00 | 0.80 | 0.66 | 0.82 | -2.45 | -75.38% | 351 | 692 | 182.03% |
| CGC240510C00013500 | 2024-05-01 11:05AM EDT | 13.50 | 0.81 | 0.56 | 0.73 | -2.19 | -73.00% | 506 | 207 | 186.13% |
| CGC240510C00014000 | 2024-05-01 11:22AM EDT | 14.00 | 0.56 | 0.44 | 0.65 | -2.28 | -80.00% | 644 | 782 | 187.11% |
| CGC240510C00015000 | 2024-05-01 11:21AM EDT | 15.00 | 0.46 | 0.39 | 0.48 | -1.94 | -80.83% | 2,673 | 1,509 | 196.88% |
| CGC240510C00016000 | 2024-05-01 11:08AM EDT | 16.00 | 0.43 | 0.28 | 0.47 | -1.78 | -80.54% | 299 | 229 | 210.16% |
| CGC240510C00018000 | 2024-05-01 11:20AM EDT | 18.00 | 0.28 | 0.16 | 0.27 | -1.32 | -82.50% | 141 | 108 | 214.06% |
| CGC240510C00019000 | 2024-05-01 11:19AM EDT | 19.00 | 0.19 | 0.16 | 0.22 | -1.35 | -87.66% | 28 | 37 | 223.83% |
| CGC240510C00020000 | 2024-05-01 11:08AM EDT | 20.00 | 0.25 | 0.15 | 0.19 | -1.15 | -82.14% | 169 | 252 | 232.81% |
| CGC240510C00021000 | 2024-05-01 10:59AM EDT | 21.00 | 0.16 | 0.10 | 0.16 | -0.94 | -85.45% | 230 | 345 | 232.81% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 100 | 400.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 312.50% |
| CGC240510P00004000 | 2024-04-16 11:16AM EDT | 4.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 293.75% |
| CGC240510P00004500 | 2024-05-01 10:08AM EDT | 4.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 141 | 312.50% |
| CGC240510P00005000 | 2024-05-01 9:53AM EDT | 5.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 21 | 349 | 251.56% |
| CGC240510P00005500 | 2024-04-30 3:31PM EDT | 5.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 325 | 225.00% |
| CGC240510P00006000 | 2024-05-01 10:56AM EDT | 6.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 376 | 1,322 | 218.75% |
| CGC240510P00006500 | 2024-05-01 10:11AM EDT | 6.50 | 0.40 | 0.02 | 0.23 | +0.39 | +3,900.00% | 1 | 208 | 238.28% |
| CGC240510P00007000 | 2024-05-01 10:56AM EDT | 7.00 | 0.11 | 0.11 | 0.18 | +0.07 | +175.00% | 262 | 279 | 220.31% |
| CGC240510P00007500 | 2024-05-01 11:12AM EDT | 7.50 | 0.25 | 0.21 | 0.26 | +0.12 | +92.31% | 37 | 434 | 224.22% |
| CGC240510P00008000 | 2024-05-01 11:22AM EDT | 8.00 | 0.39 | 0.36 | 0.50 | +0.24 | +160.00% | 383 | 439 | 246.09% |
| CGC240510P00008500 | 2024-05-01 11:17AM EDT | 8.50 | 0.50 | 0.45 | 0.64 | +0.28 | +127.27% | 59 | 407 | 240.23% |
| CGC240510P00009000 | 2024-05-01 11:13AM EDT | 9.00 | 0.73 | 0.75 | 0.85 | +0.31 | +73.81% | 136 | 311 | 256.25% |
| CGC240510P00009500 | 2024-05-01 11:21AM EDT | 9.50 | 1.10 | 1.00 | 1.23 | +0.62 | +129.17% | 25 | 53 | 274.61% |
| CGC240510P00010000 | 2024-05-01 11:21AM EDT | 10.00 | 1.40 | 1.22 | 1.47 | +0.83 | +145.61% | 695 | 713 | 274.22% |
| CGC240510P00010500 | 2024-05-01 11:21AM EDT | 10.50 | 1.70 | 1.53 | 1.80 | +0.90 | +112.50% | 166 | 57 | 283.59% |
| CGC240510P00011000 | 2024-05-01 11:21AM EDT | 11.00 | 2.07 | 1.75 | 2.01 | +0.97 | +103.19% | 217 | 334 | 275.00% |
| CGC240510P00011500 | 2024-05-01 11:20AM EDT | 11.50 | 2.29 | 2.09 | 2.57 | +1.10 | +92.44% | 60 | 70 | 296.09% |
| CGC240510P00012000 | 2024-05-01 11:21AM EDT | 12.00 | 2.90 | 2.15 | 2.99 | +1.32 | +83.54% | 479 | 416 | 285.94% |
| CGC240510P00012500 | 2024-05-01 11:20AM EDT | 12.50 | 2.80 | 2.91 | 3.55 | +1.20 | +75.00% | 51 | 45 | 330.47% |
| CGC240510P00013000 | 2024-05-01 11:21AM EDT | 13.00 | 3.64 | 2.62 | 3.75 | +1.61 | +79.31% | 109 | 271 | 277.73% |
| CGC240510P00013500 | 2024-05-01 11:21AM EDT | 13.50 | 4.00 | 3.75 | 3.95 | +1.75 | +97.22% | 77 | 75 | 319.14% |
| CGC240510P00014000 | 2024-05-01 11:22AM EDT | 14.00 | 4.40 | 4.35 | 4.85 | +1.50 | +51.37% | 151 | 29 | 370.31% |
| CGC240510P00015000 | 2024-05-01 10:34AM EDT | 15.00 | 5.00 | 5.05 | 5.30 | +1.80 | +56.25% | 2 | 22 | 344.53% |
| CGC240510P00016000 | 2024-05-01 10:40AM EDT | 16.00 | 6.12 | 6.00 | 6.30 | +1.47 | +31.61% | 11 | 34 | 368.95% |
| CGC240510P00017000 | 2024-04-30 3:49PM EDT | 17.00 | 4.95 | 6.90 | 7.55 | 0.00 | - | 32 | 10 | 404.69% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.85 | 8.55 | 0.00 | - | 7 | 7 | 423.83% |
