U.S. markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.85-0.08 (-1.01%)
Al cierre: 04:00PM EDT
7.83 -0.02 (-0.25%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CGC240426C000005002024-04-09 1:39PM EDT0.508.716.658.600.00-102,737.50%
CGC240426C000010002024-04-11 11:07AM EDT1.007.006.158.100.00--11,800.00%
CGC240426C000020002024-04-12 10:24AM EDT2.006.005.706.050.00-10662.50%
CGC240426C000025002024-04-19 10:16AM EDT2.505.535.205.700.00-200740.63%
CGC240426C000030002024-04-04 12:37PM EDT3.007.504.705.200.00-100631.25%
CGC240426C000035002024-04-18 9:45AM EDT3.502.574.204.650.00-10506.25%
CGC240426C000040002024-04-22 11:29AM EDT4.003.643.704.05-2.55-41.20%2023346.88%
CGC240426C000045002024-04-18 11:19AM EDT4.503.253.203.700.00-40395.31%
CGC240426C000050002024-04-19 1:15PM EDT5.003.102.693.150.00-220304.69%
CGC240426C000055002024-04-22 12:21PM EDT5.502.192.192.54-0.36-14.12%5103181.25%
CGC240426C000060002024-04-22 3:33PM EDT6.001.851.762.02-0.09-4.64%613904175.00%
CGC240426C000065002024-04-22 3:03PM EDT6.501.401.221.44-0.18-11.39%7492167.19%
CGC240426C000070002024-04-22 3:43PM EDT7.000.930.920.98-0.19-16.96%666870124.22%
CGC240426C000075002024-04-22 3:36PM EDT7.500.610.490.65-0.21-25.61%214900114.84%
CGC240426C000080002024-04-22 3:59PM EDT8.000.410.400.41-0.21-33.87%2,3862,261143.75%
CGC240426C000085002024-04-22 3:58PM EDT8.500.220.220.25-0.22-50.00%1,6471,796144.53%
CGC240426C000090002024-04-22 3:44PM EDT9.000.130.130.15-0.16-55.17%1,1311,849150.00%
CGC240426C000095002024-04-22 3:42PM EDT9.500.080.020.09-0.12-60.00%783444139.06%
CGC240426C000100002024-04-22 3:58PM EDT10.000.060.050.06-0.09-60.00%1,5322,240164.06%
CGC240426C000105002024-04-22 3:17PM EDT10.500.050.020.05-0.07-58.33%3410170.31%
CGC240426C000110002024-04-22 1:37PM EDT11.000.050.020.03-0.07-58.33%68681178.13%
CGC240426C000115002024-04-22 11:55AM EDT11.500.030.010.03-0.07-70.00%53484190.63%
CGC240426C000120002024-04-22 12:46PM EDT12.000.020.020.03-0.07-77.78%13385215.63%
CGC240426C000125002024-04-19 2:07PM EDT12.500.040.000.030.00-10886212.50%
CGC240426C000130002024-04-19 3:07PM EDT13.000.020.000.03-0.04-66.67%1481228.13%
CGC240426C000135002024-04-18 2:27PM EDT13.500.040.000.03-0.05-55.56%122243.75%
CGC240426C000140002024-04-22 11:39AM EDT14.000.020.010.03-0.06-75.00%1132265.63%
CGC240426C000150002024-04-22 11:24AM EDT15.000.010.000.01-0.02-66.67%1010243.75%
CGC240426C000160002024-04-19 3:15PM EDT16.000.020.000.150.00-10390.63%
CGC240426C000170002024-04-18 10:44AM EDT17.000.020.000.500.00-1046539.84%
CGC240426C000180002024-04-11 9:38AM EDT18.000.020.000.170.00-19448.44%
CGC240426C000190002024-04-17 11:12AM EDT19.000.010.000.170.00-150470.31%
CGC240426C000200002024-04-17 1:35PM EDT20.000.010.000.160.00-50484.38%
CGC240426C000210002024-04-18 2:25PM EDT21.000.010.000.010.00-561350.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CGC240426P000005002024-04-01 1:38PM EDT0.500.010.000.010.00-401,100.00%
CGC240426P000025002024-04-09 12:03PM EDT2.500.010.000.010.00-226450.00%
CGC240426P000030002024-04-17 10:35AM EDT3.000.090.000.010.00-20375.00%
CGC240426P000035002024-04-12 10:44AM EDT3.500.010.000.010.00-4106325.00%
CGC240426P000040002024-04-22 9:47AM EDT4.000.010.000.01-0.01-50.00%1344275.00%
CGC240426P000045002024-04-22 9:50AM EDT4.500.020.000.01-0.03-60.00%8078225.00%
CGC240426P000050002024-04-22 1:10PM EDT5.000.020.000.02-0.01-33.33%1520212.50%
CGC240426P000055002024-04-22 1:52PM EDT5.500.010.010.02-0.04-80.00%5050181.25%
CGC240426P000060002024-04-22 3:54PM EDT6.000.040.030.04-0.05-55.56%3461,163170.31%
CGC240426P000065002024-04-22 3:54PM EDT6.500.080.080.10-0.12-60.00%2090167.19%
CGC240426P000070002024-04-22 3:51PM EDT7.000.200.190.22-0.17-45.95%1,2131,119169.53%
CGC240426P000075002024-04-22 3:53PM EDT7.500.400.400.43-0.20-33.33%1,8231,687178.91%
CGC240426P000080002024-04-22 3:59PM EDT8.000.680.670.85-0.17-20.00%1,062570206.64%
CGC240426P000085002024-04-22 2:48PM EDT8.501.011.011.24-0.11-9.82%621324221.88%
CGC240426P000090002024-04-22 3:31PM EDT9.001.461.401.64-0.14-8.75%1540233.98%
CGC240426P000095002024-04-22 11:55AM EDT9.501.951.772.08-0.08-3.94%800238.28%
CGC240426P000100002024-04-22 3:18PM EDT10.002.372.202.54-0.03-1.25%8498249.22%
CGC240426P000105002024-04-22 3:23PM EDT10.502.922.773.05-0.33-10.15%3010295.31%
CGC240426P000110002024-04-19 10:01AM EDT11.003.153.153.500.00-60283.59%
CGC240426P000115002024-04-22 1:24PM EDT11.503.603.554.00-0.60-14.29%560279.69%
CGC240426P000120002024-04-22 1:24PM EDT12.004.104.054.50-0.56-12.02%841301.56%
CGC240426P000125002024-04-19 10:01AM EDT12.504.554.605.000.00-44335.94%
CGC240426P000130002024-04-22 9:34AM EDT13.004.965.105.55-0.19-3.69%14370.31%
CGC240426P000140002024-04-22 1:24PM EDT14.006.106.106.55+0.65+11.93%45406.25%
CGC240426P000150002024-04-22 1:24PM EDT15.007.107.107.55+0.90+14.52%102438.28%
CGC240426P000160002024-04-18 11:21AM EDT16.008.408.108.450.00-1944434.38%
CGC240426P000170002024-04-09 10:50AM EDT17.008.309.109.500.00--0478.13%
CGC240426P000190002024-04-03 3:33PM EDT19.009.5011.1011.500.00-20526.56%