La bourse est fermée
CAC 40
7 068,59 -125,57 (-1,75 %) Euro Stoxx 50
4 229,56 -70,05 (-1,63 %) Dow Jones
34 571,71 -143,68 (-0,41 %) EUR/USD
1,1349 +0,0032 (+0,28 %) Gold future
1 833,50 -9,10 (-0,49 %) BTC-EUR
33 942,82 -4 419,18 (-11,52 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:20PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220121C00002500 | 2022-01-20 10:27AM EST | 2.50 | 5.45 | 4.90 | 5.45 | 0.00 | - | 2 | 28 | 2,062.50% |
| CGC220121C00005000 | 2022-01-18 9:33AM EST | 5.00 | 3.29 | 2.25 | 2.50 | 0.00 | - | 15 | 28 | 509.38% |
| CGC220121C00005500 | 2022-01-21 11:21AM EST | 5.50 | 1.98 | 1.88 | 2.03 | -0.72 | -26.67% | 1 | 1 | 526.56% |
| CGC220121C00006500 | 2022-01-14 1:17PM EST | 6.50 | 1.72 | 0.91 | 0.94 | 0.00 | - | 2 | 12 | 265.63% |
| CGC220121C00007000 | 2022-01-21 11:27AM EST | 7.00 | 0.50 | 0.39 | 0.47 | -0.14 | -21.87% | 402 | 118 | 157.81% |
| CGC220121C00007500 | 2022-01-21 12:02PM EST | 7.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 2,225 | 738 | 73.44% |
| CGC220121C00008000 | 2022-01-21 11:24AM EST | 8.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 626 | 3,448 | 93.75% |
| CGC220121C00008500 | 2022-01-21 11:11AM EST | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 1,254 | 143.75% |
| CGC220121C00009000 | 2022-01-21 10:16AM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,828 | 187.50% |
| CGC220121C00009500 | 2022-01-21 10:59AM EST | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 804 | 250.00% |
| CGC220121C00010000 | 2022-01-21 10:59AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 7,119 | 262.50% |
| CGC220121C00010500 | 2022-01-21 10:16AM EST | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 765 | 1,393 | 325.00% |
| CGC220121C00011000 | 2022-01-20 11:05AM EST | 11.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 1,733 | 362.50% |
| CGC220121C00011500 | 2022-01-20 10:25AM EST | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 214 | 535 | 393.75% |
| CGC220121C00012000 | 2022-01-20 10:03AM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,146 | 425.00% |
| CGC220121C00012500 | 2022-01-21 11:58AM EST | 12.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 8,317 | 425.00% |
| CGC220121C00013000 | 2022-01-18 11:41AM EST | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 304 | 487.50% |
| CGC220121C00013500 | 2022-01-14 3:39PM EST | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 124 | 512.50% |
| CGC220121C00014000 | 2022-01-18 3:44PM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 251 | 537.50% |
| CGC220121C00014500 | 2022-01-13 3:05PM EST | 14.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 584 | 562.50% |
| CGC220121C00015000 | 2022-01-21 11:02AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 8,946 | 525.00% |
| CGC220121C00016000 | 2022-01-13 3:26PM EST | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 103 | 625.00% |
| CGC220121C00017000 | 2022-01-13 3:25PM EST | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 36 | 662.50% |
| CGC220121C00017500 | 2022-01-21 10:05AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,397 | 625.00% |
| CGC220121C00018000 | 2022-01-11 11:19AM EST | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 700.00% |
| CGC220121C00020000 | 2022-01-21 11:35AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18,331 | 700.00% |
| CGC220121C00022500 | 2022-01-19 11:08AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,282 | 775.00% |
| CGC220121C00025000 | 2022-01-21 10:53AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,970 | 850.00% |
| CGC220121C00027500 | 2022-01-19 1:13PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,125 | 900.00% |
| CGC220121C00030000 | 2022-01-21 9:44AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,904 | 950.00% |
| CGC220121C00032500 | 2022-01-14 11:52AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,624 | 1,000.00% |
| CGC220121C00035000 | 2022-01-18 2:56PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,855 | 1,050.00% |
| CGC220121C00037500 | 2022-01-20 12:34PM EST | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 824 | 1,275.00% |
| CGC220121C00040000 | 2022-01-13 3:30PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 14,474 | 1,100.00% |
| CGC220121C00042500 | 2022-01-14 9:43AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 4,019 | 1,150.00% |
| CGC220121C00045000 | 2022-01-12 3:14PM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 4,090 | 1,175.00% |
| CGC220121C00047500 | 2022-01-14 9:44AM EST | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4,402 | 2,150.00% |
| CGC220121C00050000 | 2022-01-12 12:50PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,246 | 1,250.00% |
| CGC220121C00052500 | 2022-01-12 1:03PM EST | 52.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 89 | 336 | 2,225.00% |
| CGC220121C00055000 | 2022-01-13 3:30PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,411 | 1,300.00% |
| CGC220121C00057500 | 2022-01-03 1:56PM EST | 57.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,095 | 2,290.63% |
| CGC220121C00060000 | 2022-01-13 10:11AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,329 | 1,350.00% |
| CGC220121C00065000 | 2021-12-31 2:05PM EST | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,798 | 2,378.13% |
| CGC220121C00070000 | 2022-01-07 10:11AM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,997 | 1,500.00% |
| CGC220121C00075000 | 2022-01-03 2:19PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 495 | 1,550.00% |
| CGC220121C00080000 | 2022-01-18 3:57PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,379 | 1,500.00% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220121P00002500 | 2022-01-11 2:14PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,665 | 850.00% |
| CGC220121P00005000 | 2022-01-20 10:19AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,400 | 325.00% |
| CGC220121P00006000 | 2022-01-18 12:11AM EST | 6.00 | 0.01 | - | 0.01 | 0.00 | - | - | 8 | 212.50% |
| CGC220121P00006500 | 2022-01-19 3:54PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 323 | 118.75% |
| CGC220121P00007000 | 2022-01-21 10:46AM EST | 7.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 521 | 773 | 78.13% |
| CGC220121P00007500 | 2022-01-21 12:00PM EST | 7.50 | 0.13 | 0.11 | 0.15 | +0.05 | +62.50% | 2,389 | 38,037 | 0.00% |
| CGC220121P00008000 | 2022-01-21 12:04PM EST | 8.00 | 0.56 | 0.58 | 0.62 | +0.11 | +24.44% | 446 | 1,454 | 0.00% |
| CGC220121P00008500 | 2022-01-21 11:54AM EST | 8.50 | 1.16 | 0.97 | 1.11 | +0.26 | +28.89% | 45 | 775 | 0.00% |
| CGC220121P00009000 | 2022-01-21 11:24AM EST | 9.00 | 1.44 | 1.54 | 1.61 | +0.03 | +2.13% | 458 | 659 | 0.00% |
| CGC220121P00009500 | 2022-01-21 11:35AM EST | 9.50 | 2.00 | 2.01 | 2.14 | +0.36 | +21.95% | 2 | 252 | 0.00% |
| CGC220121P00010000 | 2022-01-21 11:29AM EST | 10.00 | 2.52 | 2.55 | 2.62 | +0.07 | +2.86% | 156 | 3,613 | 0.00% |
| CGC220121P00010500 | 2022-01-20 3:54PM EST | 10.50 | 2.91 | 3.10 | 3.15 | 0.00 | - | 18 | 224 | 0.00% |
| CGC220121P00011000 | 2022-01-21 12:01PM EST | 11.00 | 3.60 | 3.10 | 3.60 | +0.55 | +18.03% | 201 | 247 | 0.00% |
| CGC220121P00011500 | 2022-01-18 1:33PM EST | 11.50 | 3.73 | 3.80 | 4.15 | 0.00 | - | 2 | 111 | 0.00% |
| CGC220121P00012000 | 2022-01-19 12:03PM EST | 12.00 | 4.32 | 4.35 | 4.60 | 0.00 | - | 1 | 22 | 0.00% |
| CGC220121P00012500 | 2022-01-21 12:02PM EST | 12.50 | 5.10 | 5.05 | 5.15 | +0.15 | +3.03% | 311 | 4,157 | 0.00% |
| CGC220121P00013000 | 2022-01-14 12:45PM EST | 13.00 | 4.88 | 5.05 | 5.70 | 0.00 | - | 18 | 17 | 537.50% |
| CGC220121P00013500 | 2022-01-21 10:17AM EST | 13.50 | 6.24 | 5.40 | 6.10 | +1.37 | +28.13% | 1 | 12 | 0.00% |
| CGC220121P00014000 | 2022-01-21 10:14AM EST | 14.00 | 6.74 | 6.10 | 6.60 | +0.50 | +8.01% | 10 | 21 | 0.00% |
| CGC220121P00014500 | 2022-01-21 9:32AM EST | 14.50 | 7.15 | 6.60 | 7.15 | +1.37 | +23.70% | 1 | 1 | 0.00% |
| CGC220121P00015000 | 2022-01-21 11:03AM EST | 15.00 | 7.50 | 7.25 | 7.65 | +0.21 | +2.88% | 411 | 3,305 | 0.00% |
| CGC220121P00016000 | 2022-01-14 12:30PM EST | 16.00 | 7.82 | 8.15 | 8.60 | 0.00 | - | 5 | 5 | 0.00% |
| CGC220121P00017000 | 2022-01-20 9:49AM EST | 17.00 | 9.25 | 9.00 | 9.65 | 0.00 | - | 3 | 3 | 0.00% |
| CGC220121P00017500 | 2022-01-21 10:55AM EST | 17.50 | 10.05 | 10.00 | 10.15 | +0.43 | +4.47% | 29 | 3,354 | 0.00% |
| CGC220121P00020000 | 2022-01-21 10:54AM EST | 20.00 | 12.57 | 12.20 | 12.65 | +0.17 | +1.37% | 5 | 2,680 | 0.00% |
| CGC220121P00022500 | 2022-01-20 10:39AM EST | 22.50 | 14.55 | 15.05 | 15.15 | 0.00 | - | 20 | 1,701 | 0.00% |
| CGC220121P00025000 | 2022-01-21 11:59AM EST | 25.00 | 17.60 | 17.55 | 17.65 | +0.54 | +3.17% | 2 | 1,898 | 0.00% |
| CGC220121P00027500 | 2022-01-21 10:41AM EST | 27.50 | 20.10 | 19.50 | 20.10 | +0.15 | +0.75% | 2 | 299 | 0.00% |
| CGC220121P00030000 | 2022-01-21 10:16AM EST | 30.00 | 22.60 | 22.20 | 22.70 | +0.54 | +2.45% | 21 | 659 | 1,100.00% |
| CGC220121P00032500 | 2022-01-11 11:37AM EST | 32.50 | 23.32 | 24.65 | 25.70 | 0.00 | - | 11 | 86 | 2,009.38% |
| CGC220121P00035000 | 2022-01-20 12:46PM EST | 35.00 | 27.06 | 26.85 | 28.25 | 0.00 | - | 4 | 608 | 2,118.75% |
| CGC220121P00037500 | 2022-01-21 10:46AM EST | 37.50 | 30.14 | 30.00 | 30.55 | +0.79 | +2.69% | 6 | 178 | 1,531.25% |
| CGC220121P00040000 | 2022-01-21 11:52AM EST | 40.00 | 32.65 | 32.35 | 32.65 | +0.63 | +1.97% | 3 | 1,045 | 0.00% |
| CGC220121P00042500 | 2022-01-06 1:19PM EST | 42.50 | 34.30 | 34.35 | 35.20 | 0.00 | - | 1 | 56 | 1,325.00% |
| CGC220121P00045000 | 2022-01-20 2:45PM EST | 45.00 | 37.27 | 37.00 | 38.10 | 0.00 | - | 5 | 108 | 2,162.50% |
| CGC220121P00047500 | 2021-11-10 6:51AM EST | 47.50 | 34.24 | 37.70 | 38.05 | 0.00 | - | 4 | 113 | 0.00% |
| CGC220121P00050000 | 2022-01-19 1:45PM EST | 50.00 | 42.25 | 41.90 | 42.65 | 0.00 | - | 4 | 260 | 0.00% |
| CGC220121P00052500 | 2022-01-11 3:30PM EST | 52.50 | 43.41 | 44.30 | 45.60 | 0.00 | - | 1 | 4 | 2,278.13% |
| CGC220121P00055000 | 2021-11-24 12:12PM EST | 55.00 | 43.16 | 45.35 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| CGC220121P00057500 | 2021-12-03 10:52AM EST | 57.50 | 47.55 | 48.35 | 49.25 | 0.00 | - | 10 | 1 | 0.00% |
| CGC220121P00060000 | 2021-12-17 10:04AM EST | 60.00 | 50.95 | 52.20 | 52.30 | 0.00 | - | 1 | 3 | 0.00% |
| CGC220121P00065000 | 2021-11-10 6:51AM EST | 65.00 | 25.36 | 55.25 | 55.55 | 0.00 | - | 10 | 10 | 0.00% |
| CGC220121P00070000 | 2021-12-07 9:59AM EST | 70.00 | 59.50 | 61.40 | 62.10 | 0.00 | - | 1 | 3 | 0.00% |
| CGC220121P00075000 | 2021-11-10 6:51AM EST | 75.00 | 49.20 | 65.15 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CGC220121P00080000 | 2021-12-13 10:40AM EST | 80.00 | 70.70 | 71.00 | 71.20 | 0.00 | - | 2 | 11 | 0.00% |
