Marchés français ouverture 5 h 2 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 656,64 -290,29 (-0,75 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 183,79 -36,83 (-0,19 %) Bitcoin EUR
64 571,62 -950,41 (-1,45 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 7.50 | 4.80 | 5.30 | 0.00 | - | - | 0 | 258.59% |
| CGC240607C00006000 | 2024-05-01 9:42AM EDT | 6.00 | 6.25 | 3.75 | 4.35 | 0.00 | - | 5 | 0 | 217.19% |
| CGC240607C00006500 | 2024-05-01 9:50AM EDT | 6.50 | 5.30 | 3.35 | 3.80 | 0.00 | - | - | 0 | 177.73% |
| CGC240607C00007000 | 2024-05-21 9:50AM EDT | 7.00 | 3.70 | 2.87 | 3.35 | +0.99 | +36.53% | 1 | 0 | 50.00% |
| CGC240607C00007500 | 2024-05-16 1:49PM EDT | 7.50 | 4.00 | 2.35 | 2.83 | 0.00 | - | 8 | 1 | 139.45% |
| CGC240607C00008000 | 2024-05-21 3:36PM EDT | 8.00 | 2.07 | 1.83 | 2.31 | -1.13 | -35.31% | 100 | 5 | 113.67% |
| CGC240607C00008500 | 2024-05-21 1:24PM EDT | 8.50 | 1.61 | 1.40 | 1.87 | -0.07 | -4.17% | 109 | 1,593 | 50.78% |
| CGC240607C00009000 | 2024-05-21 1:03PM EDT | 9.00 | 1.30 | 1.08 | 1.44 | -0.33 | -20.25% | 5 | 2,182 | 64.45% |
| CGC240607C00009500 | 2024-05-20 3:33PM EDT | 9.50 | 1.15 | 0.69 | 1.17 | 0.00 | - | 355 | 382 | 67.97% |
| CGC240607C00010000 | 2024-05-21 12:27PM EDT | 10.00 | 0.83 | 0.60 | 0.82 | -0.01 | -1.19% | 55 | 903 | 75.59% |
| CGC240607C00010500 | 2024-05-21 3:29PM EDT | 10.50 | 0.50 | 0.48 | 0.58 | -0.33 | -39.76% | 182 | 525 | 79.88% |
| CGC240607C00011000 | 2024-05-21 3:19PM EDT | 11.00 | 0.41 | 0.38 | 0.42 | -0.09 | -18.00% | 185 | 1,005 | 84.18% |
| CGC240607C00011500 | 2024-05-20 3:57PM EDT | 11.50 | 0.39 | 0.27 | 0.42 | 0.00 | - | 581 | 675 | 93.75% |
| CGC240607C00012000 | 2024-05-21 2:03PM EDT | 12.00 | 0.30 | 0.21 | 0.26 | 0.00 | - | 27 | 1,427 | 92.19% |
| CGC240607C00012500 | 2024-05-20 12:59PM EDT | 12.50 | 0.41 | 0.14 | 0.22 | 0.00 | - | 4 | 268 | 95.31% |
| CGC240607C00013000 | 2024-05-21 2:19PM EDT | 13.00 | 0.15 | 0.10 | 0.26 | -0.22 | -59.46% | 15 | 597 | 106.25% |
| CGC240607C00013500 | 2024-05-21 10:00AM EDT | 13.50 | 0.19 | 0.06 | 0.15 | +0.01 | +5.56% | 8 | 691 | 100.00% |
| CGC240607C00014000 | 2024-05-20 11:23AM EDT | 14.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 10 | 170 | 106.25% |
| CGC240607C00014500 | 2024-05-20 10:25AM EDT | 14.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 115.63% |
| CGC240607C00015000 | 2024-05-21 1:26PM EDT | 15.00 | 0.10 | 0.03 | 0.19 | -0.02 | -16.67% | 2 | 202 | 126.17% |
| CGC240607C00015500 | 2024-05-21 12:02PM EDT | 15.50 | 0.06 | 0.03 | 0.22 | -0.12 | -66.67% | 3 | 6 | 137.89% |
| CGC240607C00016000 | 2024-05-16 3:11PM EDT | 16.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 10 | 113 | 121.88% |
| CGC240607C00017000 | 2024-05-20 1:00PM EDT | 17.00 | 0.08 | 0.02 | 0.70 | 0.00 | - | 5 | 72 | 208.98% |
| CGC240607C00017500 | 2024-05-17 12:42PM EDT | 17.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 21 | 22 | 157.03% |
| CGC240607C00018000 | 2024-05-16 1:19PM EDT | 18.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 24 | 15 | 172.66% |
| CGC240607C00018500 | 2024-05-17 12:48PM EDT | 18.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 294 | 294 | 173.83% |
| CGC240607C00019000 | 2024-05-17 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 61 | 18 | 238.28% |
| CGC240607C00019500 | 2024-05-17 12:54PM EDT | 19.50 | 0.08 | 0.00 | 0.74 | 0.00 | - | 5 | 5 | 244.53% |
| CGC240607C00020000 | 2024-05-17 2:12PM EDT | 20.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 2 | 6 | 251.56% |
| CGC240607C00021000 | 2024-05-16 1:27PM EDT | 21.00 | 0.58 | 0.01 | 0.21 | 0.00 | - | 1 | 11 | 198.44% |
| CGC240607C00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 3 | 224.22% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607P00004000 | 2024-05-20 3:47PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 215.63% |
| CGC240607P00004500 | 2024-04-30 3:14PM EDT | 4.50 | 0.09 | 0.00 | 0.74 | 0.00 | - | - | 2 | 355.47% |
| CGC240607P00005000 | 2024-04-30 3:19PM EDT | 5.00 | 0.13 | 0.00 | 0.74 | 0.00 | - | 8 | 9 | 317.19% |
| CGC240607P00005500 | 2024-05-13 12:39PM EDT | 5.50 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 11 | 282.81% |
| CGC240607P00006000 | 2024-05-13 2:01PM EDT | 6.00 | 0.13 | 0.02 | 0.19 | 0.00 | - | 111 | 240 | 172.66% |
| CGC240607P00006500 | 2024-05-09 3:35PM EDT | 6.50 | 0.24 | 0.03 | 0.39 | 0.00 | - | 13 | 116 | 183.20% |
| CGC240607P00007000 | 2024-05-21 2:40PM EDT | 7.00 | 0.20 | 0.05 | 0.10 | +0.14 | +233.33% | 1 | 76 | 119.53% |
| CGC240607P00007500 | 2024-05-21 3:23PM EDT | 7.50 | 0.15 | 0.11 | 0.16 | -0.03 | -16.67% | 4 | 22 | 119.14% |
| CGC240607P00008000 | 2024-05-21 3:04PM EDT | 8.00 | 0.22 | 0.18 | 0.25 | -0.02 | -8.33% | 6 | 277 | 116.80% |
| CGC240607P00008500 | 2024-05-21 11:39AM EDT | 8.50 | 0.35 | 0.32 | 0.42 | +0.02 | +6.06% | 30 | 106 | 121.68% |
| CGC240607P00009000 | 2024-05-21 3:23PM EDT | 9.00 | 0.55 | 0.50 | 0.57 | -0.11 | -16.67% | 18 | 678 | 121.09% |
| CGC240607P00009500 | 2024-05-21 3:02PM EDT | 9.50 | 0.76 | 0.74 | 0.82 | +0.03 | +4.11% | 9 | 291 | 125.59% |
| CGC240607P00010000 | 2024-05-21 2:49PM EDT | 10.00 | 1.07 | 1.04 | 1.13 | +0.03 | +2.88% | 65 | 178 | 132.03% |
| CGC240607P00010500 | 2024-05-21 11:42AM EDT | 10.50 | 1.41 | 1.38 | 1.59 | -0.13 | -8.44% | 2 | 74 | 144.92% |
| CGC240607P00011000 | 2024-05-21 11:41AM EDT | 11.00 | 1.77 | 1.73 | 1.95 | -0.03 | -1.67% | 44 | 566 | 149.22% |
| CGC240607P00011500 | 2024-05-20 1:47PM EDT | 11.50 | 1.89 | 2.14 | 2.38 | 0.00 | - | 32 | 203 | 158.01% |
| CGC240607P00012000 | 2024-05-20 10:22AM EDT | 12.00 | 2.68 | 2.56 | 2.80 | 0.00 | - | 1 | 139 | 164.84% |
| CGC240607P00012500 | 2024-05-20 3:55PM EDT | 12.50 | 2.85 | 3.05 | 3.25 | 0.00 | - | 1 | 1 | 175.78% |
| CGC240607P00013000 | 2024-05-20 9:49AM EDT | 13.00 | 3.65 | 3.45 | 3.75 | 0.00 | - | 25 | 47 | 182.81% |
| CGC240607P00014000 | 2024-05-21 2:12PM EDT | 14.00 | 4.55 | 4.30 | 4.65 | +0.10 | +2.25% | 5 | 70 | 189.84% |
| CGC240607P00015000 | 2024-05-21 1:10PM EDT | 15.00 | 5.55 | 5.20 | 5.70 | +0.05 | +0.91% | 5 | 9 | 206.84% |
| CGC240607P00016500 | 2024-05-21 3:15PM EDT | 16.50 | 7.05 | 6.75 | 7.20 | +0.20 | +2.92% | 3 | 16 | 237.11% |
| CGC240607P00018000 | 2024-05-20 10:42AM EDT | 18.00 | 8.25 | 8.15 | 8.65 | 0.00 | - | 3 | 4 | 248.83% |
| CGC240607P00019000 | 2024-05-03 10:07AM EDT | 19.00 | 10.05 | 9.15 | 9.65 | 0.00 | - | 1 | 1 | 262.50% |
| CGC240607P00019500 | 2024-05-09 1:07PM EDT | 19.50 | 10.60 | 9.65 | 10.15 | 0.00 | - | 3 | 3 | 268.75% |
| CGC240607P00023000 | 2024-05-03 10:08AM EDT | 23.00 | 13.90 | 13.15 | 14.65 | 0.00 | - | 3 | 3 | 383.59% |
