Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.098,11 -2.984,93 (-5,05%) CMC Crypto 200
1.277,02 -62,05 (-4,63%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719C00000500 | 2024-04-30 3:28PM EDT | 0.50 | 13.15 | 13.10 | 15.65 | +4.70 | +55.62% | 3 | 3 | 0.00% |
| CGC240719C00001000 | 2024-01-30 3:33PM EDT | 1.00 | 3.77 | 1.85 | 2.99 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240719C00001500 | 2024-01-05 1:52PM EDT | 1.50 | 3.20 | 2.38 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
| CGC240719C00002000 | 2024-04-24 1:07PM EDT | 2.00 | 7.12 | 11.85 | 14.05 | 0.00 | - | 50 | 55 | 232.81% |
| CGC240719C00002500 | 2024-04-30 2:57PM EDT | 2.50 | 10.00 | 11.70 | 13.50 | +3.25 | +48.15% | 1 | 69 | 262.50% |
| CGC240719C00003000 | 2024-04-19 3:44PM EDT | 3.00 | 4.80 | 11.05 | 13.05 | 0.00 | - | 50 | 52 | 221.09% |
| CGC240719C00003500 | 2024-04-23 3:43PM EDT | 3.50 | 5.35 | 10.95 | 12.45 | 0.00 | - | 16 | 38 | 234.38% |
| CGC240719C00004000 | 2024-04-30 3:51PM EDT | 4.00 | 10.45 | 10.30 | 12.10 | +4.30 | +69.92% | 11 | 95 | 213.67% |
| CGC240719C00004500 | 2024-04-30 3:53PM EDT | 4.50 | 10.25 | 9.65 | 11.65 | +5.90 | +135.63% | 153 | 134 | 186.72% |
| CGC240719C00005000 | 2024-04-30 3:41PM EDT | 5.00 | 9.80 | 9.55 | 10.95 | +6.53 | +254.09% | 6,491 | 2,304 | 187.11% |
| CGC240719C00005500 | 2024-04-30 3:41PM EDT | 5.50 | 8.61 | 9.10 | 10.50 | +5.11 | +146.00% | 59 | 94 | 178.91% |
| CGC240719C00006000 | 2024-04-30 3:18PM EDT | 6.00 | 7.70 | 8.40 | 10.05 | +5.40 | +234.78% | 68 | 497 | 155.86% |
| CGC240719C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 7.77 | 7.50 | 8.30 | +6.29 | +425.00% | 454 | 13,166 | 74.22% |
| CGC240719C00008000 | 2024-04-30 3:49PM EDT | 8.00 | 6.24 | 5.75 | 7.40 | +5.04 | +420.00% | 146 | 587 | 129.49% |
| CGC240719C00009000 | 2024-04-30 3:49PM EDT | 9.00 | 5.73 | 5.70 | 6.95 | +4.84 | +1,180.49% | 2,698 | 656 | 104.30% |
| CGC240719C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 5.00 | 5.20 | 5.60 | +4.34 | +657.58% | 3,108 | 7,233 | 92.87% |
| CGC240719C00011000 | 2024-04-30 3:39PM EDT | 11.00 | 4.20 | 4.20 | 4.90 | +3.70 | +740.00% | 443 | 372 | 85.64% |
| CGC240719C00012000 | 2024-04-30 3:19PM EDT | 12.00 | 3.60 | 3.70 | 4.75 | +3.15 | +700.00% | 178 | 209 | 101.47% |
| CGC240719C00013000 | 2024-04-30 3:47PM EDT | 13.00 | 3.60 | 3.20 | 4.30 | +3.28 | +1,171.43% | 138 | 70 | 104.49% |
| CGC240719C00014000 | 2024-04-30 3:49PM EDT | 14.00 | 3.00 | 2.81 | 3.45 | +2.43 | +426.32% | 145 | 570 | 99.22% |
| CGC240719C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 2.79 | 2.67 | 3.00 | +2.54 | +1,016.00% | 782 | 1,129 | 104.10% |
| CGC240719C00016000 | 2024-04-30 3:53PM EDT | 16.00 | 2.66 | 2.29 | 2.95 | +2.42 | +780.65% | 23 | 242 | 109.77% |
| CGC240719C00017000 | 2024-04-30 3:12PM EDT | 17.00 | 1.47 | 2.15 | 2.72 | +1.25 | +568.18% | 239 | 393 | 114.70% |
| CGC240719C00018000 | 2024-04-30 3:51PM EDT | 18.00 | 2.16 | 1.87 | 2.51 | +2.00 | +1,428.57% | 7 | 698 | 116.11% |
| CGC240719C00019000 | 2024-04-30 3:57PM EDT | 19.00 | 1.73 | 1.74 | 2.08 | +1.62 | +1,472.73% | 261 | 507 | 115.04% |
| CGC240719C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 1.75 | 1.54 | 1.95 | +1.69 | +2,816.67% | 1,484 | 298 | 117.14% |
| CGC240719C00021000 | 2024-04-30 3:58PM EDT | 21.00 | 1.65 | 1.36 | 1.95 | +1.59 | +2,650.00% | 923 | 2,144 | 121.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240719P00000500 | 2024-02-09 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 23 | 468.75% |
| CGC240719P00001000 | 2023-12-21 1:53PM EDT | 1.00 | 0.06 | 0.00 | 2.23 | 0.00 | - | - | 10 | 0.00% |
| CGC240719P00001500 | 2024-03-22 11:51AM EDT | 1.50 | 0.09 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 398.83% |
| CGC240719P00002000 | 2024-04-24 3:18PM EDT | 2.00 | 0.02 | 0.02 | 0.89 | 0.00 | - | 10 | 64 | 368.75% |
| CGC240719P00002500 | 2024-04-18 3:44PM EDT | 2.50 | 0.13 | 0.00 | 1.13 | 0.00 | - | 10 | 191 | 347.66% |
| CGC240719P00003000 | 2024-04-22 9:33AM EDT | 3.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 383 | 301.95% |
| CGC240719P00003500 | 2024-04-30 3:09PM EDT | 3.50 | 0.30 | 0.05 | 0.32 | +0.09 | +42.86% | 4 | 351 | 203.91% |
| CGC240719P00004000 | 2024-04-30 3:09PM EDT | 4.00 | 0.40 | 0.11 | 0.40 | +0.07 | +21.21% | 11 | 197 | 201.17% |
| CGC240719P00004500 | 2024-04-26 10:22AM EDT | 4.50 | 0.42 | 0.11 | 1.00 | +0.06 | +16.67% | 1 | 423 | 230.86% |
| CGC240719P00005000 | 2024-04-30 3:45PM EDT | 5.00 | 0.45 | 0.36 | 0.45 | -0.28 | -38.36% | 74 | 1,699 | 192.19% |
| CGC240719P00005500 | 2024-04-30 3:41PM EDT | 5.50 | 0.50 | 0.47 | 0.58 | -0.42 | -45.65% | 117 | 525 | 191.99% |
| CGC240719P00006000 | 2024-04-30 3:45PM EDT | 6.00 | 0.83 | 0.27 | 1.29 | -0.19 | -18.63% | 9 | 3,851 | 203.91% |
| CGC240719P00007000 | 2024-04-30 3:41PM EDT | 7.00 | 1.05 | 0.90 | 1.10 | -0.69 | -38.55% | 94 | 588 | 193.36% |
| CGC240719P00008000 | 2024-04-30 3:35PM EDT | 8.00 | 1.70 | 1.13 | 1.60 | -0.58 | -25.44% | 22 | 1,634 | 192.19% |
| CGC240719P00009000 | 2024-04-30 3:32PM EDT | 9.00 | 2.10 | 1.89 | 2.15 | -1.20 | -36.36% | 38 | 492 | 205.27% |
| CGC240719P00010000 | 2024-04-30 3:25PM EDT | 10.00 | 2.57 | 2.51 | 2.76 | -1.50 | -34.48% | 31 | 690 | 210.94% |
| CGC240719P00011000 | 2024-04-30 3:30PM EDT | 11.00 | 3.55 | 3.05 | 3.45 | -1.45 | -29.00% | 82 | 258 | 213.77% |
| CGC240719P00012000 | 2024-04-30 3:49PM EDT | 12.00 | 3.95 | 3.80 | 4.15 | -1.20 | -23.30% | 59 | 572 | 219.73% |
| CGC240719P00013000 | 2024-04-30 3:42PM EDT | 13.00 | 5.10 | 4.40 | 5.55 | -1.50 | -22.73% | 46 | 200 | 235.94% |
| CGC240719P00014000 | 2024-04-30 3:25PM EDT | 14.00 | 5.30 | 4.80 | 5.65 | -2.55 | -30.50% | 10 | 42 | 217.58% |
| CGC240719P00015000 | 2024-04-30 3:37PM EDT | 15.00 | 5.95 | 5.30 | 7.10 | -2.15 | -26.54% | 33 | 89 | 229.39% |
| CGC240719P00016000 | 2024-04-30 2:57PM EDT | 16.00 | 7.75 | 6.15 | 8.40 | -1.68 | -17.82% | 6 | 97 | 243.75% |
| CGC240719P00020000 | 2024-04-30 3:44PM EDT | 20.00 | 10.80 | 9.05 | 12.25 | -2.75 | -20.30% | 497 | 11 | 255.03% |
| CGC240719P00021000 | 2024-04-30 3:31PM EDT | 21.00 | 12.00 | 10.00 | 12.20 | -1.80 | -13.04% | 459 | 6 | 241.70% |
