Italia markets closed
Dow Jones
38.774,14 +98,46 (+0,25%) Nasdaq
16.306,52 +150,20 (+0,93%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.563,47 -777,76 (-1,31%) CMC Crypto 200
1.358,30 +45,67 (+3,48%) HANG SENG
18.578,30 +102,38 (+0,55%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:46PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00002000 | 2024-05-02 9:59AM EDT | 2.00 | 10.60 | 7.50 | 9.60 | 0.00 | - | - | 5 | 1,800.00% |
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 4.50 | 5.35 | 0.00 | - | 1 | 1 | 507.03% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 4.00 | 4.80 | 0.00 | - | 24 | 0 | 434.38% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 3.55 | 4.40 | 0.00 | - | 2 | 0 | 417.19% |
| CGC240510C00006500 | 2024-05-03 3:57PM EDT | 6.50 | 3.65 | 2.96 | 4.10 | 0.00 | - | 18 | 18 | 388.28% |
| CGC240510C00007000 | 2024-05-06 3:00PM EDT | 7.00 | 2.67 | 2.50 | 3.20 | -0.48 | -15.24% | 5 | 145 | 264.06% |
| CGC240510C00007500 | 2024-05-03 10:56AM EDT | 7.50 | 2.25 | 2.10 | 2.33 | -1.25 | -35.71% | 5 | 7 | 156.25% |
| CGC240510C00008000 | 2024-05-06 12:32PM EDT | 8.00 | 2.37 | 1.57 | 2.12 | -0.66 | -21.78% | 4 | 54 | 180.47% |
| CGC240510C00008500 | 2024-05-06 3:05PM EDT | 8.50 | 1.28 | 1.23 | 1.44 | -0.44 | -25.58% | 120 | 467 | 138.28% |
| CGC240510C00009000 | 2024-05-06 3:24PM EDT | 9.00 | 0.92 | 0.89 | 0.94 | -0.46 | -33.33% | 178 | 1,042 | 120.31% |
| CGC240510C00009500 | 2024-05-06 3:28PM EDT | 9.50 | 0.68 | 0.62 | 0.67 | -0.38 | -35.85% | 646 | 901 | 126.17% |
| CGC240510C00010000 | 2024-05-06 3:29PM EDT | 10.00 | 0.44 | 0.43 | 0.48 | -0.37 | -45.68% | 2,384 | 1,798 | 133.59% |
| CGC240510C00010500 | 2024-05-06 3:29PM EDT | 10.50 | 0.32 | 0.30 | 0.38 | -0.32 | -50.00% | 3,065 | 1,116 | 144.92% |
| CGC240510C00011000 | 2024-05-06 3:29PM EDT | 11.00 | 0.26 | 0.25 | 0.27 | -0.22 | -45.83% | 3,814 | 2,665 | 155.47% |
| CGC240510C00011500 | 2024-05-06 3:31PM EDT | 11.50 | 0.21 | 0.19 | 0.22 | -0.19 | -48.72% | 1,114 | 813 | 166.02% |
| CGC240510C00012000 | 2024-05-06 3:23PM EDT | 12.00 | 0.17 | 0.16 | 0.17 | -0.14 | -45.16% | 3,527 | 2,929 | 175.78% |
| CGC240510C00012500 | 2024-05-06 3:21PM EDT | 12.50 | 0.12 | 0.13 | 0.15 | -0.11 | -47.83% | 642 | 623 | 186.72% |
| CGC240510C00013000 | 2024-05-06 3:15PM EDT | 13.00 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 1,023 | 1,643 | 192.97% |
| CGC240510C00013500 | 2024-05-06 3:09PM EDT | 13.50 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 368 | 924 | 196.88% |
| CGC240510C00014000 | 2024-05-06 3:18PM EDT | 14.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 810 | 973 | 203.13% |
| CGC240510C00014500 | 2024-05-06 3:30PM EDT | 14.50 | 0.05 | 0.04 | 0.07 | -0.03 | -42.86% | 85 | 57 | 207.03% |
| CGC240510C00015000 | 2024-05-06 3:30PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,027 | 2,070 | 220.31% |
| CGC240510C00015500 | 2024-05-06 11:38AM EDT | 15.50 | 0.13 | 0.01 | 0.17 | +0.04 | +44.44% | 52 | 35 | 257.03% |
| CGC240510C00016000 | 2024-05-06 2:42PM EDT | 16.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 129 | 429 | 225.00% |
| CGC240510C00016500 | 2024-05-06 11:38AM EDT | 16.50 | 0.10 | 0.02 | 0.09 | 0.00 | - | 36 | 152 | 256.25% |
| CGC240510C00017000 | 2024-05-06 3:18PM EDT | 17.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 101 | 242 | 246.88% |
| CGC240510C00017500 | 2024-05-06 11:40AM EDT | 17.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 67 | 271.88% |
| CGC240510C00018000 | 2024-05-06 3:02PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 85 | 376 | 253.13% |
| CGC240510C00018500 | 2024-05-03 3:20PM EDT | 18.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 20 | 23 | 253.13% |
| CGC240510C00019000 | 2024-05-06 2:41PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 39 | 117 | 271.88% |
| CGC240510C00019500 | 2024-05-03 11:19AM EDT | 19.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 20 | 11 | 325.00% |
| CGC240510C00020000 | 2024-05-06 1:54PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 333 | 414 | 278.13% |
| CGC240510C00020500 | 2024-05-06 10:50AM EDT | 20.50 | 0.02 | 0.01 | 0.12 | -0.08 | -80.00% | 32 | 32 | 342.19% |
| CGC240510C00021000 | 2024-05-06 3:00PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 86 | 606 | 293.75% |
| CGC240510C00021500 | 2024-05-02 2:31PM EDT | 21.50 | 0.08 | 0.01 | 0.53 | 0.00 | - | - | 3 | 478.91% |
| CGC240510C00022000 | 2024-05-06 1:54PM EDT | 22.00 | 0.01 | 0.01 | 0.24 | -0.24 | -96.00% | 25 | 180 | 412.50% |
| CGC240510C00022500 | 2024-05-02 2:33PM EDT | 22.50 | 0.07 | 0.01 | 0.53 | 0.00 | - | - | 3 | 496.88% |
| CGC240510C00023000 | 2024-05-03 12:49PM EDT | 23.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 11 | 10 | 353.13% |
| CGC240510C00024000 | 2024-05-06 11:01AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 27 | 325.00% |
| CGC240510C00025000 | 2024-05-06 1:39PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 335 | 1,360 | 334.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 825.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 400.00% |
| CGC240510P00004000 | 2024-05-03 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 300.00% |
| CGC240510P00004500 | 2024-05-03 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 262.50% |
| CGC240510P00005000 | 2024-05-03 12:16PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 355 | 237.50% |
| CGC240510P00005500 | 2024-05-03 11:45AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 325 | 237.50% |
| CGC240510P00006000 | 2024-05-06 11:44AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 463 | 1,680 | 203.13% |
| CGC240510P00006500 | 2024-05-06 2:17PM EDT | 6.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 5 | 209 | 187.50% |
| CGC240510P00007000 | 2024-05-06 3:08PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 381 | 151.56% |
| CGC240510P00007500 | 2024-05-06 3:12PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 243 | 588 | 137.50% |
| CGC240510P00008000 | 2024-05-06 3:04PM EDT | 8.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 604 | 754 | 127.34% |
| CGC240510P00008500 | 2024-05-06 3:16PM EDT | 8.50 | 0.13 | 0.10 | 0.14 | -0.09 | -40.91% | 402 | 845 | 117.97% |
| CGC240510P00009000 | 2024-05-06 3:29PM EDT | 9.00 | 0.28 | 0.25 | 0.28 | -0.09 | -24.32% | 1,012 | 695 | 121.88% |
| CGC240510P00009500 | 2024-05-06 3:24PM EDT | 9.50 | 0.48 | 0.49 | 0.52 | -0.10 | -17.24% | 1,038 | 335 | 129.69% |
| CGC240510P00010000 | 2024-05-06 3:29PM EDT | 10.00 | 0.82 | 0.79 | 0.82 | -0.04 | -4.65% | 2,003 | 1,334 | 134.77% |
| CGC240510P00010500 | 2024-05-06 3:18PM EDT | 10.50 | 1.17 | 1.11 | 1.21 | -0.03 | -2.50% | 763 | 838 | 139.06% |
| CGC240510P00011000 | 2024-05-06 3:19PM EDT | 11.00 | 1.59 | 1.60 | 1.65 | +0.01 | +0.63% | 531 | 536 | 160.94% |
| CGC240510P00011500 | 2024-05-06 2:56PM EDT | 11.50 | 1.83 | 2.01 | 2.09 | -0.19 | -9.41% | 812 | 40 | 166.02% |
| CGC240510P00012000 | 2024-05-06 3:13PM EDT | 12.00 | 2.51 | 2.47 | 2.58 | +0.26 | +11.56% | 1,023 | 414 | 181.25% |
| CGC240510P00012500 | 2024-05-06 2:28PM EDT | 12.50 | 2.38 | 2.86 | 3.05 | -0.51 | -17.65% | 172 | 33 | 175.00% |
| CGC240510P00013000 | 2024-05-06 2:25PM EDT | 13.00 | 2.88 | 3.40 | 3.50 | -0.22 | -7.10% | 198 | 218 | 190.63% |
| CGC240510P00013500 | 2024-05-06 2:50PM EDT | 13.50 | 3.70 | 3.85 | 4.10 | 0.00 | - | 276 | 84 | 218.75% |
| CGC240510P00014000 | 2024-05-06 2:32PM EDT | 14.00 | 3.90 | 4.35 | 4.50 | -0.10 | -2.50% | 328 | 267 | 209.38% |
| CGC240510P00014500 | 2024-05-06 11:25AM EDT | 14.50 | 4.10 | 4.80 | 5.05 | -0.30 | -6.82% | 100 | 1 | 223.44% |
| CGC240510P00015000 | 2024-05-06 3:30PM EDT | 15.00 | 5.45 | 5.35 | 5.50 | +0.27 | +5.21% | 498 | 29 | 237.50% |
| CGC240510P00015500 | 2024-05-06 10:57AM EDT | 15.50 | 5.35 | 5.80 | 6.05 | -0.10 | -1.83% | 23 | 62 | 250.00% |
| CGC240510P00016000 | 2024-05-06 10:00AM EDT | 16.00 | 5.65 | 6.30 | 6.50 | -0.47 | -7.68% | 39 | 39 | 243.75% |
| CGC240510P00016500 | 2024-05-06 10:01AM EDT | 16.50 | 6.10 | 6.00 | 7.15 | -0.10 | -1.61% | 3 | 1 | 379.69% |
| CGC240510P00017000 | 2024-05-06 9:53AM EDT | 17.00 | 6.75 | 7.30 | 7.50 | +0.95 | +16.38% | 15 | 20 | 267.19% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.95 | 8.45 | 0.00 | - | 7 | 7 | 325.00% |
| CGC240510P00019000 | 2024-05-06 2:26PM EDT | 19.00 | 8.80 | 8.95 | 9.50 | +1.85 | +26.62% | 154 | 6 | 375.00% |
| CGC240510P00020000 | 2024-05-06 12:13PM EDT | 20.00 | 9.75 | 9.95 | 10.45 | +0.05 | +0.52% | 118 | 4 | 364.06% |
| CGC240510P00021000 | 2024-05-06 2:03PM EDT | 21.00 | 10.85 | 11.15 | 11.45 | +1.65 | +17.93% | 336 | 3 | 382.81% |
| CGC240510P00023000 | 2024-05-02 10:02AM EDT | 23.00 | 12.00 | 12.35 | 13.65 | 0.00 | - | - | 1 | 520.31% |
| CGC240510P00025000 | 2024-05-06 2:16PM EDT | 25.00 | 14.75 | 15.20 | 15.65 | -0.25 | -1.67% | 56 | 0 | 425.00% |
© 2024 Yahoo. Tutti i diritti riservati.