La bourse est fermée
Dow Jones
39 879,26 -124,33 (-0,31 %) Nasdaq
16 786,86 +100,89 (+0,60 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0867 -0,0005 (-0,04 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 920,61 +1 495,96 (+2,44 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628C00005500 | 2024-05-15 3:31PM EDT | 5.50 | 4.55 | 4.85 | 5.80 | 0.00 | - | 25 | 30 | 156.25% |
| CGC240628C00006000 | 2024-05-17 3:51PM EDT | 6.00 | 4.95 | 4.35 | 5.15 | 0.00 | - | 4 | 11 | 121.48% |
| CGC240628C00007000 | 2024-05-17 3:51PM EDT | 7.00 | 3.98 | 3.30 | 3.95 | 0.00 | - | 40 | 4 | 128.52% |
| CGC240628C00007500 | 2024-05-14 10:35AM EDT | 7.50 | 2.65 | 2.85 | 3.45 | 0.00 | - | - | 0 | 50.00% |
| CGC240628C00008000 | 2024-05-16 3:36PM EDT | 8.00 | 2.95 | 2.37 | 2.98 | 0.00 | - | - | 1 | 53.13% |
| CGC240628C00008500 | 2024-05-17 1:46PM EDT | 8.50 | 2.55 | 2.01 | 2.58 | 0.00 | - | 2 | 5 | 64.84% |
| CGC240628C00009000 | 2024-05-17 10:46AM EDT | 9.00 | 2.50 | 1.59 | 2.13 | 0.00 | - | 5 | 14 | 60.55% |
| CGC240628C00009500 | 2024-05-16 1:14PM EDT | 9.50 | 1.41 | 1.37 | 1.99 | 0.00 | - | 5 | 6 | 76.17% |
| CGC240628C00010000 | 2024-05-20 1:13PM EDT | 10.00 | 1.40 | 1.12 | 1.76 | -0.63 | -31.03% | 26 | 110 | 80.27% |
| CGC240628C00010500 | 2024-05-20 12:14PM EDT | 10.50 | 0.95 | 0.93 | 1.31 | -0.73 | -43.45% | 266 | 67 | 75.29% |
| CGC240628C00011000 | 2024-05-20 1:28PM EDT | 11.00 | 1.00 | 0.86 | 1.03 | 0.00 | - | 546 | 284 | 78.32% |
| CGC240628C00011500 | 2024-05-20 12:26PM EDT | 11.50 | 0.75 | 0.65 | 1.09 | -0.55 | -42.31% | 273 | 31 | 86.04% |
| CGC240628C00012000 | 2024-05-20 10:55AM EDT | 12.00 | 0.59 | 0.46 | 0.77 | -0.35 | -37.23% | 5 | 552 | 78.71% |
| CGC240628C00012500 | 2024-05-17 2:25PM EDT | 12.50 | 0.65 | 0.29 | 0.87 | 0.00 | - | 99 | 350 | 85.84% |
| CGC240628C00013000 | 2024-05-20 1:09PM EDT | 13.00 | 0.46 | 0.22 | 0.70 | -0.46 | -50.00% | 10 | 27 | 84.96% |
| CGC240628C00014000 | 2024-05-17 1:05PM EDT | 14.00 | 0.48 | 0.08 | 0.41 | 0.00 | - | 4 | 25 | 79.49% |
| CGC240628C00014500 | 2024-05-14 9:35AM EDT | 14.50 | 0.48 | 0.23 | 0.45 | 0.00 | - | - | 2 | 95.70% |
| CGC240628C00015000 | 2024-05-20 9:43AM EDT | 15.00 | 0.27 | 0.20 | 0.32 | -0.25 | -48.08% | 6 | 232 | 93.36% |
| CGC240628C00016000 | 2024-05-17 10:06AM EDT | 16.00 | 0.45 | 0.01 | 0.32 | 0.00 | - | 1 | 3 | 91.99% |
| CGC240628C00017000 | 2024-05-16 1:49PM EDT | 17.00 | 0.41 | 0.03 | 0.38 | 0.00 | - | 1 | 11 | 107.03% |
| CGC240628C00018000 | 2024-05-17 9:42AM EDT | 18.00 | 0.25 | 0.03 | 0.16 | 0.00 | - | 4 | 34 | 97.27% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628P00004500 | 2024-05-13 2:41PM EDT | 4.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 294.53% |
| CGC240628P00005000 | 2024-05-13 1:07PM EDT | 5.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 11 | 11 | 173.44% |
| CGC240628P00005500 | 2024-05-15 12:43PM EDT | 5.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 159.38% |
| CGC240628P00006000 | 2024-05-17 12:45PM EDT | 6.00 | 0.16 | 0.05 | 0.32 | 0.00 | - | 2 | 22 | 139.06% |
| CGC240628P00006500 | 2024-05-17 10:21AM EDT | 6.50 | 0.20 | 0.12 | 0.39 | 0.00 | - | 1 | 12 | 135.94% |
| CGC240628P00007000 | 2024-05-17 10:44AM EDT | 7.00 | 0.33 | 0.21 | 0.60 | 0.00 | - | 8 | 13 | 141.80% |
| CGC240628P00007500 | 2024-05-20 12:20PM EDT | 7.50 | 0.55 | 0.32 | 0.75 | 0.00 | - | 14 | 14 | 140.63% |
| CGC240628P00008000 | 2024-05-20 12:49PM EDT | 8.00 | 0.75 | 0.47 | 0.86 | -0.48 | -39.02% | 10 | 6 | 137.11% |
| CGC240628P00008500 | 2024-05-17 11:50AM EDT | 8.50 | 0.77 | 0.64 | 1.06 | 0.00 | - | 1 | 11 | 137.11% |
| CGC240628P00009000 | 2024-05-09 3:23PM EDT | 9.00 | 1.73 | 0.85 | 1.25 | 0.00 | - | 1 | 1 | 136.33% |
| CGC240628P00009500 | 2024-05-16 3:29PM EDT | 9.50 | 1.17 | 0.89 | 1.51 | 0.00 | - | - | 12 | 129.69% |
| CGC240628P00010000 | 2024-05-20 12:20PM EDT | 10.00 | 1.73 | 1.29 | 1.84 | +0.35 | +25.36% | 16 | 293 | 138.28% |
| CGC240628P00011500 | 2024-05-16 2:18PM EDT | 11.50 | 2.37 | 2.28 | 2.93 | 0.00 | - | - | 9 | 148.44% |
| CGC240628P00015000 | 2024-05-17 10:25AM EDT | 15.00 | 5.10 | 5.15 | 5.95 | 0.00 | - | 14 | 14 | 172.66% |
