Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.051,58 -2.951,23 (-5,00%) CMC Crypto 200
1.276,85 -62,22 (-4,65%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517C00000500 | 2024-04-30 2:59PM EDT | 0.50 | 12.10 | 14.05 | 15.80 | +3.25 | +36.72% | 30 | 0 | 0.00% |
| CGC240517C00001000 | 2024-03-20 10:26AM EDT | 1.00 | 3.40 | 6.80 | 7.15 | 0.00 | - | - | 0 | 0.00% |
| CGC240517C00001500 | 2024-04-30 3:39PM EDT | 1.50 | 12.00 | 12.40 | 14.30 | +8.75 | +269.23% | 2 | 2 | 1,295.31% |
| CGC240517C00002000 | 2024-03-22 3:28PM EDT | 2.00 | 5.35 | 5.80 | 6.15 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240517C00002500 | 2024-04-08 10:19AM EDT | 2.50 | 7.55 | 11.60 | 13.50 | 0.00 | - | 1 | 0 | 523.44% |
| CGC240517C00003000 | 2024-04-25 3:11PM EDT | 3.00 | 6.00 | 10.90 | 12.65 | 0.00 | - | 199 | 14 | 736.72% |
| CGC240517C00003500 | 2024-03-27 11:48AM EDT | 3.50 | 4.25 | 5.15 | 5.55 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240517C00004000 | 2024-04-30 2:06PM EDT | 4.00 | 7.00 | 9.95 | 12.05 | +2.30 | +48.94% | 1 | 6 | 359.38% |
| CGC240517C00004500 | 2024-04-26 10:32AM EDT | 4.50 | 5.40 | 9.85 | 11.00 | 0.00 | - | 2 | 5 | 275.00% |
| CGC240517C00005000 | 2024-04-30 3:26PM EDT | 5.00 | 8.80 | 9.25 | 10.70 | +4.90 | +125.64% | 1 | 4 | 287.50% |
| CGC240517C00005500 | 2024-04-30 2:36PM EDT | 5.50 | 6.25 | 8.95 | 10.15 | +2.65 | +73.61% | 8 | 24 | 299.22% |
| CGC240517C00006000 | 2024-04-30 3:29PM EDT | 6.00 | 7.60 | 8.50 | 9.25 | +4.59 | +152.49% | 2 | 1,137 | 337.50% |
| CGC240517C00006500 | 2024-04-26 11:46AM EDT | 6.50 | 2.72 | 8.05 | 8.75 | 0.00 | - | 12 | 30 | 171.88% |
| CGC240517C00007000 | 2024-04-30 3:55PM EDT | 7.00 | 7.80 | 7.40 | 8.25 | +6.29 | +416.56% | 4,223 | 14,398 | 288.28% |
| CGC240517C00007500 | 2024-04-30 1:54PM EDT | 7.50 | 2.86 | 7.20 | 7.75 | +1.68 | +142.37% | 2 | 56 | 189.06% |
| CGC240517C00008000 | 2024-04-30 3:44PM EDT | 8.00 | 6.00 | 6.80 | 6.90 | +5.12 | +581.82% | 430 | 5,363 | 132.81% |
| CGC240517C00008500 | 2024-04-30 3:53PM EDT | 8.50 | 6.27 | 6.10 | 6.65 | +5.55 | +770.83% | 137 | 387 | 205.86% |
| CGC240517C00009000 | 2024-04-30 3:57PM EDT | 9.00 | 5.91 | 5.55 | 6.20 | +5.38 | +1,015.09% | 3,698 | 2,491 | 198.83% |
| CGC240517C00009500 | 2024-04-30 3:53PM EDT | 9.50 | 5.15 | 5.20 | 5.85 | +4.35 | +543.75% | 546 | 175 | 146.09% |
| CGC240517C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 5.13 | 5.05 | 5.35 | +4.85 | +1,732.14% | 3,849 | 2,348 | 166.21% |
| CGC240517C00010500 | 2024-04-30 3:57PM EDT | 10.50 | 4.75 | 4.70 | 5.15 | +4.52 | +1,965.22% | 182 | 125 | 183.20% |
| CGC240517C00011000 | 2024-04-30 3:58PM EDT | 11.00 | 4.40 | 4.30 | 4.50 | +4.24 | +2,120.00% | 982 | 959 | 163.28% |
| CGC240517C00011500 | 2024-04-30 3:52PM EDT | 11.50 | 3.85 | 3.80 | 4.30 | +3.57 | +1,275.00% | 48 | 30 | 164.45% |
| CGC240517C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 3.90 | 3.70 | 4.20 | +3.77 | +2,900.00% | 3,152 | 1,621 | 188.48% |
| CGC240517C00012500 | 2024-04-30 3:42PM EDT | 12.50 | 2.90 | 3.40 | 3.90 | +2.79 | +2,536.37% | 326 | 106 | 188.48% |
| CGC240517C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 3.20 | 3.30 | 3.50 | +3.12 | +2,400.00% | 2,458 | 694 | 191.21% |
| CGC240517C00013500 | 2024-04-30 3:56PM EDT | 13.50 | 3.04 | 3.05 | 3.30 | +2.90 | +2,071.43% | 754 | 101 | 194.34% |
| CGC240517C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 2.93 | 2.15 | 2.43 | +2.86 | +2,042.86% | 457 | 527 | 142.58% |
| CGC240517C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 2.45 | 2.46 | 2.64 | +2.42 | +1,152.38% | 6,343 | 5,203 | 198.83% |
| CGC240517C00016000 | 2024-04-30 3:56PM EDT | 16.00 | 2.35 | 2.09 | 2.59 | +2.17 | +1,205.56% | 245 | 277 | 211.52% |
| CGC240517C00017000 | 2024-04-30 3:53PM EDT | 17.00 | 1.95 | 1.73 | 2.07 | +1.85 | +1,850.00% | 119 | 20 | 202.73% |
| CGC240517C00018000 | 2024-04-30 3:58PM EDT | 18.00 | 1.73 | 1.42 | 1.92 | +1.63 | +1,630.00% | 79 | 324 | 206.54% |
| CGC240517C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 1.60 | 1.35 | 1.66 | +1.55 | +1,033.33% | 164 | 1,750 | 212.50% |
| CGC240517C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 1.39 | 1.30 | 1.48 | +1.29 | +1,290.00% | 2,262 | 113 | 220.31% |
| CGC240517C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 1.33 | 1.28 | 1.33 | +1.17 | +731.25% | 465 | 147 | 228.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240517P00001000 | 2024-04-02 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 500.00% |
| CGC240517P00002500 | 2024-03-20 9:47AM EDT | 2.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 70 | 412.50% |
| CGC240517P00003000 | 2024-04-30 3:40PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 275.00% |
| CGC240517P00003500 | 2024-04-30 3:43PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 117 | 155 | 281.25% |
| CGC240517P00004000 | 2024-04-30 3:42PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 209 | 230 | 243.75% |
| CGC240517P00004500 | 2024-04-26 12:52PM EDT | 4.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 597 | 256.25% |
| CGC240517P00005000 | 2024-04-30 3:29PM EDT | 5.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 141 | 1,463 | 256.25% |
| CGC240517P00005500 | 2024-04-30 1:36PM EDT | 5.50 | 0.08 | 0.03 | 0.07 | -0.05 | -38.46% | 265 | 326 | 234.38% |
| CGC240517P00006000 | 2024-04-30 3:58PM EDT | 6.00 | 0.08 | 0.08 | 0.15 | -0.16 | -66.67% | 658 | 6,039 | 253.13% |
| CGC240517P00006500 | 2024-04-30 3:18PM EDT | 6.50 | 0.13 | 0.06 | 0.18 | -0.25 | -65.79% | 185 | 1,020 | 235.16% |
| CGC240517P00007000 | 2024-04-30 3:43PM EDT | 7.00 | 0.20 | 0.11 | 0.34 | -0.39 | -66.10% | 216 | 923 | 250.78% |
| CGC240517P00007500 | 2024-04-30 3:47PM EDT | 7.50 | 0.31 | 0.19 | 0.28 | -0.64 | -67.37% | 306 | 555 | 233.98% |
| CGC240517P00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.35 | 0.30 | 0.42 | -0.80 | -69.57% | 297 | 4,138 | 243.75% |
| CGC240517P00008500 | 2024-04-30 3:53PM EDT | 8.50 | 0.43 | 0.40 | 0.48 | -0.90 | -67.67% | 42 | 466 | 239.45% |
| CGC240517P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.60 | 0.54 | 0.60 | -1.27 | -67.91% | 618 | 4,981 | 241.80% |
| CGC240517P00009500 | 2024-04-30 3:48PM EDT | 9.50 | 0.99 | 0.71 | 0.79 | -0.91 | -47.89% | 107 | 143 | 248.05% |
| CGC240517P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.91 | 0.89 | 1.16 | -1.65 | -64.45% | 684 | 536 | 262.70% |
| CGC240517P00010500 | 2024-04-30 3:53PM EDT | 10.50 | 1.15 | 1.06 | 1.17 | -1.30 | -53.06% | 332 | 144 | 252.34% |
| CGC240517P00011000 | 2024-04-30 3:57PM EDT | 11.00 | 1.36 | 1.27 | 1.58 | -2.07 | -60.35% | 311 | 344 | 264.84% |
| CGC240517P00011500 | 2024-04-30 3:57PM EDT | 11.50 | 1.51 | 1.50 | 1.76 | -1.59 | -51.29% | 398 | 31 | 264.06% |
| CGC240517P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 1.90 | 1.76 | 1.98 | -2.38 | -55.61% | 293 | 85 | 265.04% |
| CGC240517P00013000 | 2024-04-30 3:51PM EDT | 13.00 | 2.42 | 2.15 | 2.54 | -2.48 | -50.61% | 415 | 76 | 262.99% |
| CGC240517P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 3.11 | 3.00 | 3.15 | -4.75 | -60.43% | 27 | 6 | 277.83% |
| CGC240517P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 3.77 | 3.65 | 4.00 | -4.03 | -51.67% | 436 | 19 | 289.36% |
| CGC240517P00017000 | 2024-03-28 10:14AM EDT | 17.00 | 9.00 | 8.85 | 9.15 | 0.00 | - | 2 | 2 | 601.76% |
| CGC240517P00018000 | 2024-04-30 1:28PM EDT | 18.00 | 6.15 | 5.65 | 6.05 | -4.30 | -41.15% | 130 | 2 | 287.30% |
| CGC240517P00019000 | 2024-03-28 3:14PM EDT | 19.00 | 11.40 | 10.80 | 11.05 | 0.00 | - | 2 | 2 | 631.45% |
