La bourse est fermée
Dow Jones
38 476,70 +236,72 (+0,62 %) Nasdaq
15 690,33 +239,02 (+1,55 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0702 +0,0046 (+0,43 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 299,10 +461,46 (+0,75 %)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:33PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-23 11:01AM EDT | 0.50 | 8.22 | 8.05 | 9.50 | -0.49 | -5.63% | 10 | 0 | 2,900.00% |
| CGC240426C00001000 | 2024-04-11 11:07AM EDT | 1.00 | 7.50 | 6.65 | 9.65 | +0.50 | +7.14% | 1 | 1 | 1,590.63% |
| CGC240426C00002000 | 2024-04-12 10:24AM EDT | 2.00 | 6.00 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 700.00% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 6.30 | 6.70 | 0.00 | - | 20 | 0 | 600.00% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 7.50 | 5.90 | 6.20 | 0.00 | - | 10 | 1 | 643.75% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 450.00% |
| CGC240426C00004000 | 2024-04-22 11:29AM EDT | 4.00 | 3.64 | 4.75 | 5.20 | 0.00 | - | 20 | 3 | 646.88% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 4.35 | 4.70 | 0.00 | - | 4 | 0 | 390.63% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 3.85 | 4.20 | 0.00 | - | 22 | 0 | 337.50% |
| CGC240426C00005500 | 2024-04-23 11:15AM EDT | 5.50 | 3.30 | 3.35 | 3.70 | +1.11 | +50.68% | 71 | 101 | 290.63% |
| CGC240426C00006000 | 2024-04-23 10:46AM EDT | 6.00 | 3.00 | 2.80 | 3.05 | +1.15 | +62.16% | 18 | 392 | 270.31% |
| CGC240426C00006500 | 2024-04-23 11:38AM EDT | 6.50 | 2.16 | 2.38 | 2.66 | +0.76 | +54.29% | 6 | 489 | 199.22% |
| CGC240426C00007000 | 2024-04-23 12:09PM EDT | 7.00 | 2.00 | 1.85 | 2.07 | +1.07 | +115.05% | 400 | 959 | 198.44% |
| CGC240426C00007500 | 2024-04-23 12:17PM EDT | 7.50 | 1.51 | 1.42 | 1.57 | +0.90 | +147.54% | 252 | 898 | 103.13% |
| CGC240426C00008000 | 2024-04-23 12:16PM EDT | 8.00 | 1.06 | 1.03 | 1.10 | +0.65 | +158.54% | 1,139 | 2,596 | 112.50% |
| CGC240426C00008500 | 2024-04-23 12:15PM EDT | 8.50 | 0.80 | 0.73 | 0.79 | +0.58 | +263.64% | 1,785 | 2,782 | 132.81% |
| CGC240426C00009000 | 2024-04-23 12:17PM EDT | 9.00 | 0.55 | 0.55 | 0.59 | +0.42 | +300.00% | 4,647 | 2,157 | 155.08% |
| CGC240426C00009500 | 2024-04-23 12:17PM EDT | 9.50 | 0.41 | 0.41 | 0.43 | +0.33 | +471.43% | 1,050 | 950 | 167.97% |
| CGC240426C00010000 | 2024-04-23 12:15PM EDT | 10.00 | 0.32 | 0.30 | 0.33 | +0.26 | +433.33% | 2,721 | 2,794 | 180.47% |
| CGC240426C00010500 | 2024-04-23 12:12PM EDT | 10.50 | 0.26 | 0.23 | 0.27 | +0.21 | +420.00% | 705 | 534 | 194.53% |
| CGC240426C00011000 | 2024-04-23 12:18PM EDT | 11.00 | 0.19 | 0.17 | 0.19 | +0.14 | +280.00% | 20,346 | 693 | 199.22% |
| CGC240426C00011500 | 2024-04-23 12:17PM EDT | 11.50 | 0.14 | 0.13 | 0.14 | +0.11 | +366.67% | 368 | 462 | 205.47% |
| CGC240426C00012000 | 2024-04-23 12:17PM EDT | 12.00 | 0.10 | 0.10 | 0.12 | +0.08 | +200.00% | 548 | 398 | 215.63% |
| CGC240426C00012500 | 2024-04-23 11:46AM EDT | 12.50 | 0.06 | 0.04 | 0.09 | +0.02 | +50.00% | 40 | 86 | 207.81% |
| CGC240426C00013000 | 2024-04-23 12:03PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 651 | 481 | 214.06% |
| CGC240426C00013500 | 2024-04-23 11:57AM EDT | 13.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 29 | 23 | 226.56% |
| CGC240426C00014000 | 2024-04-23 11:19AM EDT | 14.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 15 | 36 | 225.00% |
| CGC240426C00015000 | 2024-04-23 11:50AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 28 | 816 | 225.00% |
| CGC240426C00016000 | 2024-04-19 3:15PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 110 | 237.50% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 256.25% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 312.50% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 15 | 13 | 560.16% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 350.00% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 61 | 300.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 1,100.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 500.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 425.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 375.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 325.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 128 | 275.00% |
| CGC240426P00005000 | 2024-04-23 10:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 487 | 237.50% |
| CGC240426P00005500 | 2024-04-23 10:35AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 737 | 218.75% |
| CGC240426P00006000 | 2024-04-23 12:05PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 697 | 1,260 | 187.50% |
| CGC240426P00006500 | 2024-04-23 12:12PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 80 | 460 | 162.50% |
| CGC240426P00007000 | 2024-04-23 12:18PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | -0.16 | -76.19% | 420 | 1,438 | 164.06% |
| CGC240426P00007500 | 2024-04-23 12:09PM EDT | 7.50 | 0.10 | 0.10 | 0.11 | -0.30 | -75.00% | 831 | 2,442 | 163.28% |
| CGC240426P00008000 | 2024-04-23 12:15PM EDT | 8.00 | 0.22 | 0.21 | 0.24 | -0.46 | -67.65% | 560 | 1,231 | 166.41% |
| CGC240426P00008500 | 2024-04-23 12:13PM EDT | 8.50 | 0.40 | 0.42 | 0.55 | -0.61 | -60.40% | 1,150 | 758 | 191.41% |
| CGC240426P00009000 | 2024-04-23 12:13PM EDT | 9.00 | 0.70 | 0.70 | 0.75 | -0.76 | -52.05% | 1,232 | 213 | 190.63% |
| CGC240426P00009500 | 2024-04-23 12:08PM EDT | 9.50 | 1.05 | 1.00 | 1.14 | -0.90 | -46.15% | 506 | 185 | 203.13% |
| CGC240426P00010000 | 2024-04-23 12:16PM EDT | 10.00 | 1.30 | 1.37 | 1.54 | -1.07 | -45.15% | 1,005 | 150 | 214.45% |
| CGC240426P00010500 | 2024-04-23 12:12PM EDT | 10.50 | 1.84 | 1.89 | 1.97 | -1.08 | -36.99% | 371 | 274 | 243.75% |
| CGC240426P00011000 | 2024-04-23 12:18PM EDT | 11.00 | 2.36 | 2.33 | 2.40 | -0.79 | -25.08% | 698 | 11 | 256.25% |
| CGC240426P00011500 | 2024-04-23 11:49AM EDT | 11.50 | 2.98 | 2.73 | 2.89 | -0.62 | -17.22% | 143 | 56 | 265.63% |
| CGC240426P00012000 | 2024-04-23 12:13PM EDT | 12.00 | 3.20 | 3.20 | 3.30 | -0.90 | -21.95% | 368 | 45 | 268.75% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 3.45 | 4.15 | -0.55 | -12.09% | 307 | 4 | 311.72% |
| CGC240426P00013000 | 2024-04-23 11:53AM EDT | 13.00 | 4.35 | 4.10 | 4.35 | -0.61 | -12.30% | 191 | 3 | 302.34% |
| CGC240426P00014000 | 2024-04-23 10:11AM EDT | 14.00 | 5.60 | 4.95 | 5.50 | -0.50 | -8.20% | 314 | 9 | 341.41% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 5.95 | 6.40 | 0.00 | - | 10 | 12 | 349.22% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 6.95 | 7.40 | -1.00 | -11.90% | 6 | 44 | 379.69% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 7.95 | 8.30 | +0.30 | +3.61% | 6 | 6 | 373.44% |
| CGC240426P00019000 | 2024-04-03 3:33PM EDT | 19.00 | 10.40 | 9.95 | 10.35 | +0.90 | +9.47% | 9 | 2 | 439.06% |
