Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.000,88 -385,21 (-1,00%) Gold
2.304,60 -53,10 (-2,25%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503C00002000 | 2024-04-10 12:21PM EDT | 2.00 | 7.01 | 7.50 | 8.15 | 0.00 | - | - | 0 | 0.00% |
| CGC240503C00003000 | 2024-04-12 10:26AM EDT | 3.00 | 4.95 | 6.55 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240503C00004000 | 2024-04-04 9:36AM EDT | 4.00 | 5.80 | 5.60 | 6.15 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240503C00004500 | 2024-04-26 10:25AM EDT | 4.50 | 5.30 | 5.00 | 5.65 | 0.00 | - | 2 | 1 | 0.00% |
| CGC240503C00005000 | 2024-04-29 11:52AM EDT | 5.00 | 3.25 | 4.55 | 5.15 | 0.00 | - | 5 | 32 | 0.00% |
| CGC240503C00005500 | 2024-04-18 1:45PM EDT | 5.50 | 2.60 | 4.00 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240503C00006000 | 2024-04-24 12:23PM EDT | 6.00 | 2.90 | 3.45 | 3.80 | 0.00 | - | 1 | 10 | 0.00% |
| CGC240503C00006500 | 2024-04-30 1:17PM EDT | 6.50 | 2.50 | 3.05 | 3.45 | +0.05 | +2.04% | 5 | 5 | 0.00% |
| CGC240503C00007000 | 2024-04-30 1:11PM EDT | 7.00 | 2.80 | 2.56 | 2.96 | +1.38 | +97.18% | 7 | 26 | 0.00% |
| CGC240503C00007500 | 2024-04-30 1:24PM EDT | 7.50 | 2.68 | 2.18 | 2.50 | +1.78 | +197.78% | 232 | 915 | 0.00% |
| CGC240503C00008000 | 2024-04-30 1:23PM EDT | 8.00 | 2.10 | 1.75 | 1.95 | +1.44 | +218.18% | 1,086 | 1,084 | 0.00% |
| CGC240503C00008500 | 2024-04-30 1:27PM EDT | 8.50 | 1.37 | 1.47 | 1.68 | +0.96 | +177.78% | 1,555 | 1,153 | 0.00% |
| CGC240503C00009000 | 2024-04-30 1:27PM EDT | 9.00 | 1.18 | 1.11 | 1.20 | +0.91 | +313.79% | 2,377 | 2,313 | 0.00% |
| CGC240503C00009500 | 2024-04-30 1:28PM EDT | 9.50 | 0.96 | 0.89 | 1.01 | +0.76 | +361.90% | 3,122 | 2,516 | 0.00% |
| CGC240503C00010000 | 2024-04-30 1:28PM EDT | 10.00 | 0.77 | 0.73 | 0.77 | +0.63 | +450.00% | 6,548 | 4,747 | 64.84% |
| CGC240503C00010500 | 2024-04-30 1:27PM EDT | 10.50 | 0.67 | 0.62 | 0.67 | +0.56 | +509.09% | 448 | 1,166 | 123.05% |
| CGC240503C00011000 | 2024-04-30 1:27PM EDT | 11.00 | 0.53 | 0.42 | 0.53 | +0.47 | +783.33% | 1,016 | 2,303 | 136.72% |
| CGC240503C00011500 | 2024-04-30 1:27PM EDT | 11.50 | 0.42 | 0.31 | 0.48 | +0.36 | +600.00% | 315 | 530 | 157.81% |
| CGC240503C00012000 | 2024-04-30 1:28PM EDT | 12.00 | 0.39 | 0.31 | 0.44 | +0.34 | +1,133.33% | 403 | 911 | 185.94% |
| CGC240503C00012500 | 2024-04-30 1:26PM EDT | 12.50 | 0.32 | 0.27 | 0.43 | +0.31 | +3,100.00% | 45 | 192 | 208.59% |
| CGC240503C00013000 | 2024-04-30 1:25PM EDT | 13.00 | 0.29 | 0.19 | 0.40 | +0.26 | +866.67% | 617 | 753 | 219.14% |
| CGC240503C00013500 | 2024-04-30 1:20PM EDT | 13.50 | 0.50 | 0.23 | 0.42 | +0.47 | +1,566.67% | 1 | 26 | 251.56% |
| CGC240503C00014000 | 2024-04-30 1:25PM EDT | 14.00 | 0.25 | 0.16 | 0.32 | +0.23 | +1,150.00% | 23 | 103 | 246.88% |
| CGC240503C00014500 | 2024-04-29 1:19PM EDT | 14.50 | 0.01 | 0.06 | 0.70 | 0.00 | - | 3 | 19 | 311.72% |
| CGC240503C00015000 | 2024-04-30 1:27PM EDT | 15.00 | 0.22 | 0.16 | 0.25 | +0.12 | +200.00% | 247 | 24 | 271.88% |
| CGC240503C00016000 | 2024-04-30 1:27PM EDT | 16.00 | 0.16 | 0.12 | 0.29 | +0.13 | +433.33% | 148 | 154 | 305.47% |
| CGC240503C00017000 | 2024-04-30 1:28PM EDT | 17.00 | 0.12 | 0.09 | 0.21 | +0.07 | +100.00% | 27 | 69 | 310.94% |
| CGC240503C00018000 | 2024-04-30 1:28PM EDT | 18.00 | 0.07 | 0.07 | 0.09 | +0.06 | +600.00% | 540 | 26 | 295.31% |
| CGC240503C00019000 | 2024-04-30 1:26PM EDT | 19.00 | 0.08 | 0.02 | 1.48 | +0.06 | +120.00% | 2 | 30 | 573.44% |
| CGC240503C00020000 | 2024-04-30 1:26PM EDT | 20.00 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 4 | 151 | 317.19% |
| CGC240503C00021000 | 2024-04-30 1:25PM EDT | 21.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 64 | 88 | 331.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240503P00000500 | 2024-04-01 1:27PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 1,200.00% |
| CGC240503P00002000 | 2024-04-10 12:21PM EDT | 2.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 20 | 625.00% |
| CGC240503P00002500 | 2024-03-22 12:19PM EDT | 2.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 1,206.25% |
| CGC240503P00003000 | 2024-04-04 11:27AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 475.00% |
| CGC240503P00003500 | 2024-04-23 12:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 425.00% |
| CGC240503P00004000 | 2024-04-19 9:36AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 375.00% |
| CGC240503P00004500 | 2024-04-29 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 325.00% |
| CGC240503P00005000 | 2024-04-30 1:25PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 450 | 337.50% |
| CGC240503P00005500 | 2024-04-30 1:12PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 106 | 287.50% |
| CGC240503P00006000 | 2024-04-30 1:04PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | - | 12 | 213 | 287.50% |
| CGC240503P00006500 | 2024-04-30 1:12PM EDT | 6.50 | 0.02 | 0.02 | 0.05 | -0.01 | -16.67% | 69 | 407 | 268.75% |
| CGC240503P00007000 | 2024-04-30 1:24PM EDT | 7.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 120 | 683 | 281.25% |
| CGC240503P00007500 | 2024-04-30 1:23PM EDT | 7.50 | 0.15 | 0.12 | 0.18 | -0.08 | -34.78% | 201 | 1,385 | 283.59% |
| CGC240503P00008000 | 2024-04-30 1:27PM EDT | 8.00 | 0.25 | 0.20 | 0.32 | -0.20 | -44.44% | 806 | 1,202 | 292.97% |
| CGC240503P00008500 | 2024-04-30 1:26PM EDT | 8.50 | 0.40 | 0.36 | 0.61 | -0.30 | -44.12% | 746 | 1,201 | 326.56% |
| CGC240503P00009000 | 2024-04-30 1:26PM EDT | 9.00 | 0.63 | 0.56 | 0.69 | -0.46 | -41.44% | 538 | 1,447 | 317.97% |
| CGC240503P00009500 | 2024-04-30 1:26PM EDT | 9.50 | 0.93 | 0.77 | 0.92 | -0.57 | -38.00% | 699 | 2,002 | 324.22% |
| CGC240503P00010000 | 2024-04-30 1:26PM EDT | 10.00 | 1.19 | 1.11 | 1.26 | -0.76 | -38.97% | 363 | 1,403 | 350.39% |
| CGC240503P00010500 | 2024-04-30 1:26PM EDT | 10.50 | 1.59 | 1.46 | 1.57 | -0.83 | -34.30% | 104 | 76 | 365.63% |
| CGC240503P00011000 | 2024-04-30 1:24PM EDT | 11.00 | 1.89 | 1.77 | 1.94 | -0.99 | -34.38% | 56 | 327 | 376.95% |
| CGC240503P00011500 | 2024-04-30 9:49AM EDT | 11.50 | 3.15 | 2.20 | 2.39 | -0.05 | -1.56% | 71 | 5 | 405.08% |
| CGC240503P00012000 | 2024-04-30 9:45AM EDT | 12.00 | 3.85 | 2.66 | 2.89 | 0.00 | - | 45 | 118 | 437.89% |
| CGC240503P00012500 | 2024-04-22 10:13AM EDT | 12.50 | 5.05 | 3.10 | 3.20 | 0.00 | - | 4 | 22 | 443.36% |
| CGC240503P00013000 | 2024-04-30 9:40AM EDT | 13.00 | 3.59 | 3.45 | 3.70 | -1.31 | -26.73% | 7 | 268 | 457.03% |
| CGC240503P00013500 | 2024-04-23 10:41AM EDT | 13.50 | 5.35 | 3.95 | 4.20 | 0.00 | - | 1 | 6 | 485.16% |
| CGC240503P00014000 | 2024-04-22 9:45AM EDT | 14.00 | 6.50 | 4.50 | 4.75 | 0.00 | - | 1 | 42 | 523.05% |
| CGC240503P00015000 | 2024-04-30 9:49AM EDT | 15.00 | 6.95 | 5.40 | 5.70 | +0.15 | +2.21% | 43 | 49 | 553.13% |
| CGC240503P00016000 | 2024-04-29 2:13PM EDT | 16.00 | 7.70 | 6.35 | 6.50 | 0.00 | - | 131 | 111 | 565.63% |
| CGC240503P00019000 | 2024-04-03 3:19PM EDT | 19.00 | 9.80 | 9.25 | 9.50 | 0.00 | - | 1 | 1 | 656.64% |
| CGC240503P00021000 | 2024-04-30 10:30AM EDT | 21.00 | 12.45 | 11.15 | 11.50 | -0.84 | -6.32% | 273 | 19 | 699.22% |
