Deutsche Märkte geschlossen

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,85-0,15 (-1,36%)
Börsenschluss: 04:00PM EDT
10,92 +0,07 (+0,65%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CGC240524C000045002024-04-30 3:02PM EDT4.508.106.157.400.00--0657.03%
CGC240524C000050002024-05-03 3:20PM EDT5.005.155.656.200.00-2525371.88%
CGC240524C000060002024-04-18 2:31PM EDT6.002.324.655.100.00--0240.63%
CGC240524C000065002024-04-26 9:43AM EDT6.503.104.204.600.00-100239.06%
CGC240524C000070002024-05-16 1:15PM EDT7.003.903.704.100.00-13209.38%
CGC240524C000075002024-05-17 2:24PM EDT7.503.303.203.600.00-2106181.25%
CGC240524C000080002024-05-17 3:46PM EDT8.002.882.653.05-0.22-7.10%833,56050.00%
CGC240524C000085002024-05-17 3:50PM EDT8.502.492.222.55-0.38-13.24%342133120.31%
CGC240524C000090002024-05-17 3:51PM EDT9.001.951.742.11-0.10-4.88%426730117.19%
CGC240524C000095002024-05-17 3:56PM EDT9.501.421.291.60-0.22-13.41%711,89197.66%
CGC240524C000100002024-05-17 3:56PM EDT10.001.051.051.17-0.20-16.00%2,3352,464110.94%
CGC240524C000105002024-05-17 3:59PM EDT10.500.650.570.84-0.42-39.25%9761,83793.75%
CGC240524C000110002024-05-17 3:59PM EDT11.000.560.440.70-0.22-28.21%1,9692,485115.04%
CGC240524C000115002024-05-17 3:56PM EDT11.500.420.390.43-0.22-34.38%1,8241,389120.31%
CGC240524C000120002024-05-17 3:59PM EDT12.000.320.310.32-0.14-30.43%3,9874,407129.30%
CGC240524C000125002024-05-17 3:54PM EDT12.500.220.210.24-0.18-45.00%1,1712,531132.81%
CGC240524C000130002024-05-17 3:46PM EDT13.000.180.140.33-0.13-41.94%1,0743,690155.47%
CGC240524C000135002024-05-17 2:38PM EDT13.500.090.100.14-0.18-66.67%186801140.63%
CGC240524C000140002024-05-17 3:54PM EDT14.000.120.070.30-0.09-42.86%574439177.73%
CGC240524C000145002024-05-17 1:48PM EDT14.500.070.050.10-0.10-58.82%143149153.13%
CGC240524C000150002024-05-17 3:59PM EDT15.000.080.030.09-0.05-38.46%9362,021157.81%
CGC240524C000155002024-05-17 2:20PM EDT15.500.050.020.17-0.12-70.59%311187.50%
CGC240524C000160002024-05-17 3:40PM EDT16.000.040.020.06-0.08-66.67%4721,299168.75%
CGC240524C000165002024-05-17 12:51PM EDT16.500.040.010.15-0.09-69.23%111112203.91%
CGC240524C000170002024-05-17 10:48AM EDT17.000.090.010.19-0.03-25.00%10115225.00%
CGC240524C000180002024-05-16 2:47PM EDT18.000.120.010.150.00-71205234.38%
CGC240524C000185002024-05-16 12:46PM EDT18.500.050.000.510.00-511317.97%
CGC240524C000190002024-05-16 2:07PM EDT19.000.120.000.110.00-3642237.50%
CGC240524C000200002024-05-17 3:08PM EDT20.000.020.010.03-0.05-71.43%74593215.63%
CGC240524C000210002024-05-16 3:53PM EDT21.000.050.000.320.00-31124329.69%
CGC240524C000230002024-05-02 11:29AM EDT23.000.150.000.570.00--1412.50%
CGC240524C000240002024-05-15 11:36AM EDT24.000.010.000.510.00-5051417.19%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CGC240524P000025002024-04-09 1:12PM EDT2.500.260.000.010.00--1450.00%
CGC240524P000030002024-04-17 12:14PM EDT3.000.110.000.010.00--41387.50%
CGC240524P000040002024-05-17 2:31PM EDT4.000.030.000.02-0.04-57.14%1920337.50%
CGC240524P000045002024-05-17 11:27AM EDT4.500.010.000.19-0.01-50.00%413437.50%
CGC240524P000050002024-05-16 1:01PM EDT5.000.020.010.190.00-861395.31%
CGC240524P000055002024-05-17 9:35AM EDT5.500.050.010.03+0.01+25.00%15036262.50%
CGC240524P000060002024-05-17 3:53PM EDT6.000.020.000.05-0.01-33.33%205885240.63%
CGC240524P000065002024-05-17 3:18PM EDT6.500.030.020.10+0.02+200.00%31,081248.44%
CGC240524P000070002024-05-17 1:33PM EDT7.000.030.020.130.00-181,681228.13%
CGC240524P000075002024-05-17 3:27PM EDT7.500.030.020.04-0.02-40.00%247148164.06%
CGC240524P000080002024-05-17 3:13PM EDT8.000.030.030.04-0.06-66.67%798645143.75%
CGC240524P000085002024-05-17 2:57PM EDT8.500.050.050.06-0.06-54.55%103471132.81%
CGC240524P000090002024-05-17 3:13PM EDT9.000.130.070.11-0.08-38.10%424761123.44%
CGC240524P000095002024-05-17 3:53PM EDT9.500.190.180.21-0.16-45.71%425886127.34%
CGC240524P000100002024-05-17 3:41PM EDT10.000.340.340.39-0.18-34.62%6211,258133.59%
CGC240524P000105002024-05-17 3:58PM EDT10.500.570.570.67-0.15-20.83%444400143.36%
CGC240524P000110002024-05-17 3:54PM EDT11.000.900.880.96-0.14-13.46%1,265297151.17%
CGC240524P000115002024-05-17 2:52PM EDT11.501.291.221.34-0.12-8.51%553192160.94%
CGC240524P000120002024-05-17 2:16PM EDT12.001.751.601.800.00-120154175.78%
CGC240524P000125002024-05-17 11:43AM EDT12.501.951.852.19-0.17-8.02%829165.23%
CGC240524P000130002024-05-16 3:55PM EDT13.002.562.452.660.00-2,1622,111194.92%
CGC240524P000135002024-05-09 12:34PM EDT13.504.352.753.150.00-67191.02%
CGC240524P000140002024-05-17 10:03AM EDT14.003.353.353.65-1.80-34.95%2261221.09%
CGC240524P000145002024-05-17 10:17AM EDT14.503.503.854.15+0.25+7.69%21238.67%
CGC240524P000150002024-05-17 10:05AM EDT15.004.004.204.65-1.50-27.27%154235.16%
CGC240524P000155002024-05-16 11:35AM EDT15.505.554.755.050.00-2116242.58%
CGC240524P000165002024-05-06 10:44AM EDT16.506.905.706.050.00-69261.72%
CGC240524P000170002024-05-06 1:27PM EDT17.007.356.256.800.00-45318.36%
CGC240524P000175002024-05-03 10:06AM EDT17.508.206.607.050.00-2323267.97%
CGC240524P000180002024-05-06 10:35AM EDT18.008.357.257.650.00--13321.09%
CGC240524P000185002024-05-03 10:05AM EDT18.509.207.608.600.00-11375.00%
CGC240524P000190002024-05-10 12:14PM EDT19.0010.208.108.600.00-614309.38%
CGC240524P000195002024-05-06 10:44AM EDT19.509.808.659.050.00-136319.53%
CGC240524P000200002024-05-06 10:44AM EDT20.0010.309.0510.600.00-13464.45%
CGC240524P000210002024-05-16 2:01PM EDT21.009.4410.1510.600.00-140356.25%
CGC240524P000220002024-05-06 10:41AM EDT22.0010.8511.1511.60-1.40-11.43%120373.44%
CGC240524P000230002024-05-06 10:44AM EDT23.0013.2512.1512.800.00-312425.78%
CGC240524P000240002024-05-03 10:05AM EDT24.0014.6013.1513.700.00-1010424.22%
CGC240524P000250002024-05-03 10:06AM EDT25.0015.5513.6515.250.00-33448.44%