U.S. markets close in 3 hours 20 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.94+0.11 (+1.40%)
A partir del 12:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CGC240419C000005002024-04-18 12:44PM EDT0.507.807.357.45+0.30+4.00%1052,400.00%
CGC240419C000010002024-04-12 10:35AM EDT1.006.956.907.050.00-3702,137.50%
CGC240419C000015002024-04-15 10:29AM EDT1.505.706.356.500.00-201,900.00%
CGC240419C000020002024-04-12 3:19PM EDT2.005.655.856.050.00-4601,175.00%
CGC240419C000025002024-04-12 10:26AM EDT2.505.455.355.550.00-23301,000.00%
CGC240419C000030002024-04-19 11:35AM EDT3.005.004.905.05+1.11+28.53%401,025.00%
CGC240419C000035002024-04-19 12:00PM EDT3.504.504.304.65+0.32+7.66%15875.00%
CGC240419C000040002024-04-15 11:40AM EDT4.003.253.853.950.00-89970612.50%
CGC240419C000045002024-04-19 10:24AM EDT4.503.303.403.55-0.23-6.52%620637.50%
CGC240419C000050002024-04-19 9:56AM EDT5.002.732.873.05-0.32-10.49%78465475.00%
CGC240419C000055002024-04-19 9:42AM EDT5.502.272.392.46-0.09-3.81%3140393.75%
CGC240419C000060002024-04-19 9:41AM EDT6.001.801.831.96-0.26-12.62%51657312.50%
CGC240419C000070002024-04-19 12:23PM EDT7.000.920.880.93+0.04+4.49%8235,7030.00%
CGC240419C000080002024-04-19 12:25PM EDT8.000.140.150.16-0.17-51.52%2,3626,617110.16%
CGC240419C000085002024-04-19 12:22PM EDT8.500.030.040.05-0.13-81.25%2,4312,059128.13%
CGC240419C000090002024-04-19 12:21PM EDT9.000.010.010.04-0.09-90.00%1,0062,753165.63%
CGC240419C000095002024-04-19 11:27AM EDT9.500.010.010.03-0.04-80.00%2672,231209.38%
CGC240419C000100002024-04-19 12:22PM EDT10.000.010.010.03-0.02-50.00%8006,795256.25%
CGC240419C000105002024-04-19 9:41AM EDT10.500.030.000.02+0.01+50.00%17728262.50%
CGC240419C000110002024-04-19 11:10AM EDT11.000.010.000.01-0.02-66.67%109722275.00%
CGC240419C000115002024-04-19 11:11AM EDT11.500.040.000.04+0.02+100.00%4655368.75%
CGC240419C000120002024-04-18 2:55PM EDT12.000.020.000.010.00-4485,686325.00%
CGC240419C000125002024-04-18 3:57PM EDT12.500.010.000.010.00-6321,600362.50%
CGC240419C000130002024-04-19 11:24AM EDT13.000.010.000.020.00-3501425.00%
CGC240419C000140002024-04-18 11:39AM EDT14.000.010.000.030.00-11,653500.00%
CGC240419C000150002024-04-18 10:13AM EDT15.000.010.000.010.00-52,817475.00%
CGC240419C000160002024-04-17 9:30AM EDT16.000.150.000.010.00-1941525.00%
CGC240419C000170002024-04-18 11:57AM EDT17.000.010.000.010.00-101597550.00%
CGC240419C000180002024-04-12 3:33PM EDT18.000.010.000.010.00-170600.00%
CGC240419C000190002024-04-12 12:41PM EDT19.000.010.000.010.00-25380625.00%
CGC240419C000200002024-04-12 12:31PM EDT20.000.010.000.010.00-1285650.00%
CGC240419C000210002024-04-15 10:17AM EDT21.000.010.000.020.00-1217750.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CGC240419P000005002024-03-27 9:30AM EDT0.500.010.000.530.00-115,375.00%
CGC240419P000010002023-12-19 4:12PM EDT1.000.570.000.660.00-503,868.75%
CGC240419P000015002024-03-18 1:56PM EDT1.500.010.000.010.00-2211,300.00%
CGC240419P000020002024-03-25 3:37PM EDT2.000.020.000.010.00-213641,050.00%
CGC240419P000025002024-04-17 9:35AM EDT2.500.010.000.010.00-1506900.00%
CGC240419P000030002024-04-16 3:58PM EDT3.000.010.000.010.00-2980750.00%
CGC240419P000035002024-04-17 9:30AM EDT3.500.010.000.010.00-1420650.00%
CGC240419P000040002024-04-17 10:35AM EDT4.000.010.000.010.00-1,3012,449550.00%
CGC240419P000045002024-04-18 3:52PM EDT4.500.010.000.010.00-7543,189475.00%
CGC240419P000050002024-04-18 1:38PM EDT5.000.010.000.000.00-2301,10050.00%
CGC240419P000055002024-04-19 10:25AM EDT5.500.010.000.010.00-11,547312.50%
CGC240419P000060002024-04-19 12:00PM EDT6.000.020.000.010.00-315,160250.00%
CGC240419P000070002024-04-19 12:12PM EDT7.000.010.010.03-0.10-90.91%4553,539162.50%
CGC240419P000080002024-04-19 12:19PM EDT8.000.230.230.26-0.26-53.06%2,1596,293128.13%
CGC240419P000085002024-04-19 11:55AM EDT8.500.600.600.66-0.27-31.03%271,467151.56%
CGC240419P000090002024-04-19 11:04AM EDT9.001.281.061.22+0.18+16.36%76842231.25%
CGC240419P000095002024-04-19 9:55AM EDT9.501.301.401.65-0.15-10.34%20333304.69%
CGC240419P000100002024-04-19 10:09AM EDT10.001.952.042.13-0.10-4.88%121,479265.63%
CGC240419P000105002024-04-19 11:09AM EDT10.502.602.472.69+0.09+3.59%62225293.75%
CGC240419P000110002024-04-18 10:50AM EDT11.003.603.053.150.00-1377381.25%
CGC240419P000115002024-04-18 12:42PM EDT11.503.603.503.700.00-236418.75%
CGC240419P000120002024-04-17 11:40AM EDT12.005.804.004.150.00-3350387.50%
CGC240419P000125002024-04-11 3:53PM EDT12.504.554.404.700.00-273646.88%
CGC240419P000130002024-04-17 1:30PM EDT13.006.354.955.200.00-1376450.00%
CGC240419P000140002024-04-12 9:35AM EDT14.006.005.856.150.00-232684.38%
CGC240419P000150002024-04-16 3:28PM EDT15.008.306.957.100.00-5182637.50%
CGC240419P000160002024-04-19 10:39AM EDT16.008.408.008.20-1.00-10.64%222687.50%
CGC240419P000170002024-04-09 9:32AM EDT17.007.808.959.450.00-24931.25%
CGC240419P000180002024-04-15 10:06AM EDT18.0010.759.9510.400.00-2828940.63%
CGC240419P000190002024-04-09 9:51AM EDT19.009.9510.8511.450.00-1637940.63%
CGC240419P000200002024-04-15 3:33PM EDT20.0013.0511.8512.200.00-5691,068.75%
CGC240419P000210002024-04-11 3:46PM EDT21.0012.9013.0013.300.00--71,018.75%