U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,012.00 +6.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.40 +0.30 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.60 -1.30 (-0.05%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531C00002500 | 2024-05-10 10:34AM EDT | 2.50 | 6.90 | 7.25 | 7.85 | 0.00 | - | 1 | 0 | 662.50% |
| CGC240531C00005500 | 2024-04-18 3:23PM EDT | 5.50 | 2.49 | 5.15 | 5.60 | 0.00 | - | - | 0 | 492.58% |
| CGC240531C00006500 | 2024-04-18 11:24AM EDT | 6.50 | 1.96 | 4.20 | 4.60 | 0.00 | - | - | 0 | 400.78% |
| CGC240531C00007000 | 2024-05-20 1:48PM EDT | 7.00 | 3.58 | 2.84 | 3.55 | 0.00 | - | 10 | 10 | 160.94% |
| CGC240531C00007500 | 2024-05-20 10:12AM EDT | 7.50 | 2.65 | 2.38 | 2.76 | 0.00 | - | 2 | 11 | 160.16% |
| CGC240531C00008000 | 2024-05-21 3:33PM EDT | 8.00 | 2.05 | 1.89 | 2.26 | -0.30 | -12.77% | 48 | 1,527 | 134.38% |
| CGC240531C00008500 | 2024-05-20 12:12PM EDT | 8.50 | 1.75 | 1.39 | 1.81 | 0.00 | - | 2,267 | 5,407 | 121.48% |
| CGC240531C00009000 | 2024-05-21 3:14PM EDT | 9.00 | 1.16 | 1.12 | 1.39 | -0.19 | -14.07% | 16 | 399 | 82.81% |
| CGC240531C00009500 | 2024-05-21 3:38PM EDT | 9.50 | 0.91 | 0.69 | 1.01 | -0.39 | -30.00% | 22 | 697 | 75.00% |
| CGC240531C00010000 | 2024-05-21 3:37PM EDT | 10.00 | 0.63 | 0.56 | 0.75 | -0.11 | -14.86% | 156 | 1,543 | 90.23% |
| CGC240531C00010500 | 2024-05-21 3:54PM EDT | 10.50 | 0.43 | 0.34 | 0.45 | -0.12 | -21.82% | 90 | 562 | 83.59% |
| CGC240531C00011000 | 2024-05-21 2:19PM EDT | 11.00 | 0.28 | 0.29 | 0.30 | -0.10 | -26.32% | 345 | 1,470 | 92.58% |
| CGC240531C00011500 | 2024-05-21 3:58PM EDT | 11.50 | 0.22 | 0.19 | 0.23 | -0.07 | -24.14% | 59 | 1,770 | 97.66% |
| CGC240531C00012000 | 2024-05-21 3:48PM EDT | 12.00 | 0.13 | 0.13 | 0.17 | -0.24 | -64.86% | 235 | 2,043 | 101.95% |
| CGC240531C00012500 | 2024-05-21 12:33PM EDT | 12.50 | 0.16 | 0.08 | 0.13 | -0.07 | -30.43% | 12 | 1,267 | 105.08% |
| CGC240531C00013000 | 2024-05-21 10:19AM EDT | 13.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 3 | 369 | 106.25% |
| CGC240531C00013500 | 2024-05-21 2:38PM EDT | 13.50 | 0.07 | 0.03 | 0.07 | -0.06 | -46.15% | 1 | 309 | 109.38% |
| CGC240531C00014000 | 2024-05-21 9:46AM EDT | 14.00 | 0.10 | 0.02 | 0.09 | -0.01 | -9.09% | 1 | 321 | 122.66% |
| CGC240531C00014500 | 2024-05-20 3:53PM EDT | 14.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 11 | 24 | 136.72% |
| CGC240531C00015000 | 2024-05-21 1:15PM EDT | 15.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 261 | 725 | 135.94% |
| CGC240531C00015500 | 2024-05-20 9:53AM EDT | 15.50 | 0.08 | 0.05 | 0.34 | 0.00 | - | 92 | 252 | 201.17% |
| CGC240531C00016000 | 2024-05-17 2:36PM EDT | 16.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 12 | 7 | 156.25% |
| CGC240531C00016500 | 2024-05-20 10:38AM EDT | 16.50 | 0.07 | 0.00 | 0.56 | 0.00 | - | 4 | 28 | 243.75% |
| CGC240531C00017000 | 2024-05-21 1:54PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 30 | 518 | 153.13% |
| CGC240531C00017500 | 2024-05-16 2:00PM EDT | 17.50 | 0.24 | 0.02 | 0.21 | 0.00 | - | - | 106 | 210.94% |
| CGC240531C00018000 | 2024-05-17 1:54PM EDT | 18.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 51 | 206.25% |
| CGC240531C00018500 | 2024-05-21 11:00AM EDT | 18.50 | 0.17 | 0.00 | 0.43 | +0.02 | +13.33% | 3 | 19 | 261.33% |
| CGC240531C00020000 | 2024-05-20 10:22AM EDT | 20.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 62 | 132 | 231.25% |
| CGC240531C00022000 | 2024-05-15 11:29AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 252.34% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531P00003500 | 2024-04-22 9:35AM EDT | 3.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 86 | 87 | 256.25% |
| CGC240531P00004000 | 2024-04-18 11:15AM EDT | 4.00 | 0.24 | 0.00 | 0.73 | 0.00 | - | - | 1 | 517.97% |
| CGC240531P00004500 | 2024-05-20 10:18AM EDT | 4.50 | 0.17 | 0.00 | 0.18 | 0.00 | - | 5 | 29 | 315.63% |
| CGC240531P00005000 | 2024-05-21 12:36PM EDT | 5.00 | 0.05 | 0.01 | 0.05 | -0.17 | -77.27% | 3 | 16 | 225.00% |
| CGC240531P00005500 | 2024-05-13 3:19PM EDT | 5.50 | 0.05 | 0.01 | 0.52 | 0.00 | - | 1 | 20 | 329.69% |
| CGC240531P00006000 | 2024-05-10 3:11PM EDT | 6.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 1 | 38 | 214.06% |
| CGC240531P00006500 | 2024-05-20 10:13AM EDT | 6.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 145 | 171.88% |
| CGC240531P00007000 | 2024-05-21 12:29PM EDT | 7.00 | 0.08 | 0.02 | 0.08 | +0.01 | +14.29% | 3 | 174 | 142.19% |
| CGC240531P00007500 | 2024-05-21 2:53PM EDT | 7.50 | 0.07 | 0.04 | 0.17 | -0.06 | -46.15% | 6 | 116 | 144.53% |
| CGC240531P00008000 | 2024-05-21 10:51AM EDT | 8.00 | 0.13 | 0.09 | 0.13 | -0.02 | -13.33% | 10 | 315 | 121.88% |
| CGC240531P00008500 | 2024-05-21 3:17PM EDT | 8.50 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 8 | 419 | 116.80% |
| CGC240531P00009000 | 2024-05-21 3:59PM EDT | 9.00 | 0.29 | 0.29 | 0.33 | -0.08 | -21.62% | 68 | 377 | 116.80% |
| CGC240531P00009500 | 2024-05-21 3:37PM EDT | 9.50 | 0.49 | 0.49 | 0.54 | -0.10 | -16.95% | 65 | 337 | 121.09% |
| CGC240531P00010000 | 2024-05-21 3:41PM EDT | 10.00 | 0.75 | 0.75 | 0.81 | -0.10 | -11.76% | 33 | 448 | 125.78% |
| CGC240531P00010500 | 2024-05-21 1:54PM EDT | 10.50 | 1.15 | 1.09 | 1.33 | 0.00 | - | 1 | 132 | 147.66% |
| CGC240531P00011000 | 2024-05-21 9:56AM EDT | 11.00 | 1.40 | 1.33 | 1.70 | -0.20 | -12.50% | 21 | 168 | 145.12% |
| CGC240531P00011500 | 2024-05-21 3:21PM EDT | 11.50 | 1.95 | 1.74 | 2.09 | +0.34 | +21.12% | 167 | 172 | 151.95% |
| CGC240531P00012000 | 2024-05-21 9:46AM EDT | 12.00 | 2.15 | 2.31 | 2.54 | +0.04 | +1.90% | 1 | 61 | 173.83% |
| CGC240531P00012500 | 2024-05-20 2:27PM EDT | 12.50 | 2.48 | 2.60 | 3.05 | 0.00 | - | 14 | 13 | 174.61% |
| CGC240531P00013000 | 2024-05-21 3:05PM EDT | 13.00 | 3.35 | 3.20 | 3.50 | +0.35 | +11.67% | 23 | 6 | 195.31% |
| CGC240531P00013500 | 2024-05-21 1:00PM EDT | 13.50 | 3.75 | 3.60 | 4.00 | +0.25 | +7.14% | 6 | 36 | 201.17% |
| CGC240531P00014500 | 2024-05-21 10:00AM EDT | 14.50 | 4.45 | 4.60 | 4.95 | +0.20 | +4.71% | 6 | 13 | 223.05% |
| CGC240531P00015500 | 2024-05-20 9:45AM EDT | 15.50 | 5.70 | 5.55 | 5.90 | 0.00 | - | 1 | 7 | 235.94% |
| CGC240531P00016000 | 2024-05-20 12:50PM EDT | 16.00 | 5.95 | 6.05 | 6.45 | 0.00 | - | 23 | 32 | 252.34% |
| CGC240531P00016500 | 2024-05-10 9:34AM EDT | 16.50 | 6.55 | 6.15 | 6.95 | -0.65 | -9.03% | 1 | 5 | 210.16% |
| CGC240531P00018000 | 2024-04-30 2:36PM EDT | 18.00 | 8.55 | 8.00 | 8.45 | 0.00 | - | 6 | 1 | 285.16% |
© 2024 Yahoo. Todos los derechos reservados.