La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,32-0,24 (-3,17 %)
À partir de 12:20PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC220121C000025002022-01-20 10:27AM EST2.505.454.905.450.00-2282,062.50%
CGC220121C000050002022-01-18 9:33AM EST5.003.292.252.500.00-1528509.38%
CGC220121C000055002022-01-21 11:21AM EST5.501.981.882.03-0.72-26.67%11526.56%
CGC220121C000065002022-01-14 1:17PM EST6.501.720.910.940.00-212265.63%
CGC220121C000070002022-01-21 11:27AM EST7.000.500.390.47-0.14-21.87%402118157.81%
CGC220121C000075002022-01-21 12:02PM EST7.500.050.040.05-0.12-70.59%2,22573873.44%
CGC220121C000080002022-01-21 11:24AM EST8.000.020.000.01-0.02-50.00%6263,44893.75%
CGC220121C000085002022-01-21 11:11AM EST8.500.020.000.010.00-581,254143.75%
CGC220121C000090002022-01-21 10:16AM EST9.000.010.000.01-0.01-50.00%351,828187.50%
CGC220121C000095002022-01-21 10:59AM EST9.500.010.000.02-0.01-50.00%67804250.00%
CGC220121C000100002022-01-21 10:59AM EST10.000.010.000.010.00-3507,119262.50%
CGC220121C000105002022-01-21 10:16AM EST10.500.010.000.020.00-7651,393325.00%
CGC220121C000110002022-01-20 11:05AM EST11.000.020.000.02+0.01+100.00%61,733362.50%
CGC220121C000115002022-01-20 10:25AM EST11.500.010.000.020.00-214535393.75%
CGC220121C000120002022-01-20 10:03AM EST12.000.010.000.020.00-21,146425.00%
CGC220121C000125002022-01-21 11:58AM EST12.500.020.000.01+0.01+100.00%218,317425.00%
CGC220121C000130002022-01-18 11:41AM EST13.000.030.000.020.00-1304487.50%
CGC220121C000135002022-01-14 3:39PM EST13.500.020.000.020.00-15124512.50%
CGC220121C000140002022-01-18 3:44PM EST14.000.010.000.020.00-76251537.50%
CGC220121C000145002022-01-13 3:05PM EST14.500.030.000.020.00-1584562.50%
CGC220121C000150002022-01-21 11:02AM EST15.000.010.000.010.00-188,946525.00%
CGC220121C000160002022-01-13 3:26PM EST16.000.020.000.020.00-17103625.00%
CGC220121C000170002022-01-13 3:25PM EST17.000.020.000.020.00-2636662.50%
CGC220121C000175002022-01-21 10:05AM EST17.500.010.000.010.00-36,397625.00%
CGC220121C000180002022-01-11 11:19AM EST18.000.030.000.020.00-521700.00%
CGC220121C000200002022-01-21 11:35AM EST20.000.010.000.010.00-1118,331700.00%
CGC220121C000225002022-01-19 11:08AM EST22.500.010.000.010.00-204,282775.00%
CGC220121C000250002022-01-21 10:53AM EST25.000.010.000.010.00-29,970850.00%
CGC220121C000275002022-01-19 1:13PM EST27.500.010.000.010.00-32,125900.00%
CGC220121C000300002022-01-21 9:44AM EST30.000.010.000.010.00-17,904950.00%
CGC220121C000325002022-01-14 11:52AM EST32.500.010.000.010.00-12,6241,000.00%
CGC220121C000350002022-01-18 2:56PM EST35.000.010.000.010.00-49,8551,050.00%
CGC220121C000375002022-01-20 12:34PM EST37.500.040.000.050.00-28241,275.00%
CGC220121C000400002022-01-13 3:30PM EST40.000.010.000.010.00-4614,4741,100.00%
CGC220121C000425002022-01-14 9:43AM EST42.500.010.000.010.00-1744,0191,150.00%
CGC220121C000450002022-01-12 3:14PM EST45.000.020.000.010.00-1034,0901,175.00%
CGC220121C000475002022-01-14 9:44AM EST47.500.010.000.750.00-34,4022,150.00%
CGC220121C000500002022-01-12 12:50PM EST50.000.010.000.010.00-12,2461,250.00%
CGC220121C000525002022-01-12 1:03PM EST52.500.010.000.750.00-893362,225.00%
CGC220121C000550002022-01-13 3:30PM EST55.000.010.000.010.00-11,4111,300.00%
CGC220121C000575002022-01-03 1:56PM EST57.500.010.000.750.00-11,0952,290.63%
CGC220121C000600002022-01-13 10:11AM EST60.000.010.000.010.00-14,3291,350.00%
CGC220121C000650002021-12-31 2:05PM EST65.000.010.000.750.00-11,7982,378.13%
CGC220121C000700002022-01-07 10:11AM EST70.000.010.000.020.00-11,9971,500.00%
CGC220121C000750002022-01-03 2:19PM EST75.000.020.000.020.00-64951,550.00%
CGC220121C000800002022-01-18 3:57PM EST80.000.010.000.010.00-22,3791,500.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CGC220121P000025002022-01-11 2:14PM EST2.500.010.000.010.00-101,665850.00%
CGC220121P000050002022-01-20 10:19AM EST5.000.010.000.010.00-12,400325.00%
CGC220121P000060002022-01-18 12:11AM EST6.000.01-0.010.00--8212.50%
CGC220121P000065002022-01-19 3:54PM EST6.500.010.000.010.00-6323118.75%
CGC220121P000070002022-01-21 10:46AM EST7.000.010.010.030.00-52177378.13%
CGC220121P000075002022-01-21 12:00PM EST7.500.130.110.15+0.05+62.50%2,38938,0370.00%
CGC220121P000080002022-01-21 12:04PM EST8.000.560.580.62+0.11+24.44%4461,4540.00%
CGC220121P000085002022-01-21 11:54AM EST8.501.160.971.11+0.26+28.89%457750.00%
CGC220121P000090002022-01-21 11:24AM EST9.001.441.541.61+0.03+2.13%4586590.00%
CGC220121P000095002022-01-21 11:35AM EST9.502.002.012.14+0.36+21.95%22520.00%
CGC220121P000100002022-01-21 11:29AM EST10.002.522.552.62+0.07+2.86%1563,6130.00%
CGC220121P000105002022-01-20 3:54PM EST10.502.913.103.150.00-182240.00%
CGC220121P000110002022-01-21 12:01PM EST11.003.603.103.60+0.55+18.03%2012470.00%
CGC220121P000115002022-01-18 1:33PM EST11.503.733.804.150.00-21110.00%
CGC220121P000120002022-01-19 12:03PM EST12.004.324.354.600.00-1220.00%
CGC220121P000125002022-01-21 12:02PM EST12.505.105.055.15+0.15+3.03%3114,1570.00%
CGC220121P000130002022-01-14 12:45PM EST13.004.885.055.700.00-1817537.50%
CGC220121P000135002022-01-21 10:17AM EST13.506.245.406.10+1.37+28.13%1120.00%
CGC220121P000140002022-01-21 10:14AM EST14.006.746.106.60+0.50+8.01%10210.00%
CGC220121P000145002022-01-21 9:32AM EST14.507.156.607.15+1.37+23.70%110.00%
CGC220121P000150002022-01-21 11:03AM EST15.007.507.257.65+0.21+2.88%4113,3050.00%
CGC220121P000160002022-01-14 12:30PM EST16.007.828.158.600.00-550.00%
CGC220121P000170002022-01-20 9:49AM EST17.009.259.009.650.00-330.00%
CGC220121P000175002022-01-21 10:55AM EST17.5010.0510.0010.15+0.43+4.47%293,3540.00%
CGC220121P000200002022-01-21 10:54AM EST20.0012.5712.2012.65+0.17+1.37%52,6800.00%
CGC220121P000225002022-01-20 10:39AM EST22.5014.5515.0515.150.00-201,7010.00%
CGC220121P000250002022-01-21 11:59AM EST25.0017.6017.5517.65+0.54+3.17%21,8980.00%
CGC220121P000275002022-01-21 10:41AM EST27.5020.1019.5020.10+0.15+0.75%22990.00%
CGC220121P000300002022-01-21 10:16AM EST30.0022.6022.2022.70+0.54+2.45%216591,100.00%
CGC220121P000325002022-01-11 11:37AM EST32.5023.3224.6525.700.00-11862,009.38%
CGC220121P000350002022-01-20 12:46PM EST35.0027.0626.8528.250.00-46082,118.75%
CGC220121P000375002022-01-21 10:46AM EST37.5030.1430.0030.55+0.79+2.69%61781,531.25%
CGC220121P000400002022-01-21 11:52AM EST40.0032.6532.3532.65+0.63+1.97%31,0450.00%
CGC220121P000425002022-01-06 1:19PM EST42.5034.3034.3535.200.00-1561,325.00%
CGC220121P000450002022-01-20 2:45PM EST45.0037.2737.0038.100.00-51082,162.50%
CGC220121P000475002021-11-10 6:51AM EST47.5034.2437.7038.050.00-41130.00%
CGC220121P000500002022-01-19 1:45PM EST50.0042.2541.9042.650.00-42600.00%
CGC220121P000525002022-01-11 3:30PM EST52.5043.4144.3045.600.00-142,278.13%
CGC220121P000550002021-11-24 12:12PM EST55.0043.1645.3545.450.00-100.00%
CGC220121P000575002021-12-03 10:52AM EST57.5047.5548.3549.250.00-1010.00%
CGC220121P000600002021-12-17 10:04AM EST60.0050.9552.2052.300.00-130.00%
CGC220121P000650002021-11-10 6:51AM EST65.0025.3655.2555.550.00-10100.00%
CGC220121P000700002021-12-07 9:59AM EST70.0059.5061.4062.100.00-130.00%
CGC220121P000750002021-11-10 6:51AM EST75.0049.2065.1565.900.00-110.00%
CGC220121P000800002021-12-13 10:40AM EST80.0070.7071.0071.200.00-2110.00%