Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.082,43 -509,16 (-0,79%) CMC Crypto 200
1.511,71 -14,71 (-0,96%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628C00005500 | 2024-05-15 3:31PM EDT | 5.50 | 4.55 | 3.60 | 4.35 | 0.00 | - | 25 | 30 | 109.38% |
| CGC240628C00006000 | 2024-05-17 3:51PM EDT | 6.00 | 4.95 | 3.10 | 3.70 | 0.00 | - | 4 | 11 | 143.75% |
| CGC240628C00007000 | 2024-05-17 3:51PM EDT | 7.00 | 3.98 | 2.07 | 2.73 | 0.00 | - | 40 | 4 | 110.94% |
| CGC240628C00007500 | 2024-05-14 10:35AM EDT | 7.50 | 2.65 | 1.55 | 2.33 | 0.00 | - | - | 0 | 105.86% |
| CGC240628C00008000 | 2024-05-16 3:36PM EDT | 8.00 | 2.95 | 1.16 | 1.78 | 0.00 | - | - | 1 | 82.42% |
| CGC240628C00008500 | 2024-05-17 1:46PM EDT | 8.50 | 2.55 | 0.88 | 1.40 | 0.00 | - | 2 | 5 | 50.59% |
| CGC240628C00009000 | 2024-05-17 10:46AM EDT | 9.00 | 2.50 | 0.76 | 1.11 | 0.00 | - | 5 | 14 | 60.94% |
| CGC240628C00009500 | 2024-05-22 11:00AM EDT | 9.50 | 0.94 | 0.56 | 0.96 | -0.47 | -33.33% | 1 | 6 | 67.09% |
| CGC240628C00010000 | 2024-05-22 3:20PM EDT | 10.00 | 0.55 | 0.39 | 0.72 | -0.35 | -38.89% | 35 | 134 | 66.41% |
| CGC240628C00010500 | 2024-05-22 1:58PM EDT | 10.50 | 0.50 | 0.42 | 0.64 | -0.20 | -28.57% | 48 | 346 | 77.73% |
| CGC240628C00011000 | 2024-05-20 1:28PM EDT | 11.00 | 0.43 | 0.23 | 0.43 | -0.57 | -57.00% | 7 | 792 | 70.70% |
| CGC240628C00011500 | 2024-05-22 1:22PM EDT | 11.50 | 0.35 | 0.16 | 0.47 | -0.40 | -53.33% | 6 | 292 | 79.10% |
| CGC240628C00012000 | 2024-05-22 3:23PM EDT | 12.00 | 0.22 | 0.15 | 0.37 | -0.37 | -62.71% | 511 | 549 | 81.84% |
| CGC240628C00012500 | 2024-05-17 2:25PM EDT | 12.50 | 0.32 | 0.00 | 0.38 | -0.33 | -50.77% | 1 | 350 | 80.86% |
| CGC240628C00013000 | 2024-05-21 10:10AM EDT | 13.00 | 0.38 | 0.12 | 0.22 | 0.00 | - | 112 | 126 | 85.16% |
| CGC240628C00014000 | 2024-05-22 3:29PM EDT | 14.00 | 0.10 | 0.08 | 0.16 | -0.38 | -79.17% | 21 | 25 | 89.45% |
| CGC240628C00014500 | 2024-05-14 9:35AM EDT | 14.50 | 0.13 | 0.05 | 0.27 | -0.35 | -72.92% | 27 | 2 | 101.95% |
| CGC240628C00015000 | 2024-05-20 10:00AM EDT | 15.00 | 0.27 | 0.04 | 0.14 | 0.00 | - | 6 | 233 | 93.75% |
| CGC240628C00016000 | 2024-05-17 10:06AM EDT | 16.00 | 0.45 | 0.02 | 0.24 | 0.00 | - | 1 | 3 | 112.11% |
| CGC240628C00017000 | 2024-05-16 1:49PM EDT | 17.00 | 0.41 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 141.02% |
| CGC240628C00018000 | 2024-05-17 9:42AM EDT | 18.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 4 | 34 | 167.77% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240628P00004500 | 2024-05-13 2:41PM EDT | 4.50 | 0.10 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 254.69% |
| CGC240628P00005000 | 2024-05-13 1:07PM EDT | 5.00 | 0.17 | 0.01 | 0.26 | 0.00 | - | 11 | 11 | 148.83% |
| CGC240628P00005500 | 2024-05-15 12:43PM EDT | 5.50 | 0.20 | 0.05 | 0.36 | 0.00 | - | 1 | 12 | 146.88% |
| CGC240628P00006000 | 2024-05-22 10:29AM EDT | 6.00 | 0.25 | 0.12 | 0.28 | +0.10 | +66.67% | 21 | 26 | 126.95% |
| CGC240628P00006500 | 2024-05-17 10:21AM EDT | 6.50 | 0.20 | 0.21 | 0.33 | 0.00 | - | 1 | 12 | 121.48% |
| CGC240628P00007000 | 2024-05-22 10:43AM EDT | 7.00 | 0.33 | 0.35 | 0.53 | 0.00 | - | 24 | 13 | 127.15% |
| CGC240628P00007500 | 2024-05-22 3:25PM EDT | 7.50 | 0.57 | 0.54 | 0.60 | +0.17 | +42.50% | 18 | 20 | 123.24% |
| CGC240628P00008000 | 2024-05-22 3:36PM EDT | 8.00 | 0.80 | 0.73 | 0.90 | +0.05 | +6.67% | 2 | 16 | 128.71% |
| CGC240628P00008500 | 2024-05-17 11:50AM EDT | 8.50 | 0.77 | 0.90 | 1.21 | 0.00 | - | 1 | 11 | 129.88% |
| CGC240628P00009000 | 2024-05-21 1:26PM EDT | 9.00 | 1.07 | 1.24 | 1.46 | 0.00 | - | 1 | 2 | 133.20% |
| CGC240628P00009500 | 2024-05-22 11:21AM EDT | 9.50 | 1.51 | 1.54 | 1.79 | +0.34 | +29.06% | 14 | 12 | 135.94% |
| CGC240628P00010000 | 2024-05-22 3:36PM EDT | 10.00 | 2.10 | 1.84 | 2.31 | +0.37 | +21.39% | 50 | 281 | 144.43% |
| CGC240628P00011500 | 2024-05-21 9:32AM EDT | 11.50 | 3.20 | 3.15 | 3.50 | 0.00 | - | 1 | 9 | 161.72% |
| CGC240628P00015000 | 2024-05-17 10:25AM EDT | 15.00 | 5.10 | 6.30 | 6.85 | 0.00 | - | 14 | 14 | 199.22% |
