Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.484,72 +244,74 (+0,64%) Bitcoin EUR
62.331,79 +342,32 (+0,55%) CMC Crypto 200
1.434,46 +19,70 (+1,39%) Nasdaq Compositive
15.698,23 +246,93 (+1,60%) S&P 500
5.067,44 +56,84 (+1,13%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-23 11:01AM EDT | 0.50 | 8.22 | 8.30 | 8.60 | -0.49 | -5.63% | 10 | 0 | 0.00% |
| CGC240426C00001000 | 2024-04-11 11:07AM EDT | 1.00 | 7.50 | 6.65 | 9.65 | +0.50 | +7.14% | 1 | 1 | 1,187.50% |
| CGC240426C00002000 | 2024-04-12 10:24AM EDT | 2.00 | 6.00 | 6.75 | 7.20 | 0.00 | - | 1 | 0 | 931.25% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 6.25 | 6.70 | 0.00 | - | 20 | 0 | 796.88% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 7.50 | 5.75 | 6.20 | 0.00 | - | 10 | 1 | 693.75% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 5.25 | 5.70 | 0.00 | - | 1 | 0 | 604.69% |
| CGC240426C00004000 | 2024-04-22 11:29AM EDT | 4.00 | 3.64 | 4.70 | 5.20 | 0.00 | - | 20 | 3 | 528.13% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 4.25 | 4.70 | 0.00 | - | 4 | 0 | 462.50% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 3.70 | 4.20 | 0.00 | - | 22 | 0 | 403.13% |
| CGC240426C00005500 | 2024-04-23 11:15AM EDT | 5.50 | 3.30 | 3.25 | 3.70 | +1.11 | +50.68% | 71 | 101 | 350.00% |
| CGC240426C00006000 | 2024-04-23 10:46AM EDT | 6.00 | 3.00 | 2.69 | 3.10 | +1.15 | +62.16% | 18 | 392 | 0.00% |
| CGC240426C00006500 | 2024-04-23 11:38AM EDT | 6.50 | 2.16 | 2.30 | 2.53 | +0.76 | +54.29% | 6 | 489 | 0.00% |
| CGC240426C00007000 | 2024-04-23 2:35PM EDT | 7.00 | 1.96 | 1.81 | 1.99 | +1.03 | +110.75% | 479 | 959 | 0.00% |
| CGC240426C00007500 | 2024-04-23 2:40PM EDT | 7.50 | 1.45 | 1.41 | 1.49 | +0.84 | +137.70% | 511 | 898 | 0.00% |
| CGC240426C00008000 | 2024-04-23 2:51PM EDT | 8.00 | 1.05 | 1.06 | 1.11 | +0.64 | +156.10% | 1,209 | 2,596 | 68.75% |
| CGC240426C00008500 | 2024-04-23 2:46PM EDT | 8.50 | 0.73 | 0.64 | 0.85 | +0.51 | +231.82% | 1,905 | 2,782 | 100.78% |
| CGC240426C00009000 | 2024-04-23 2:51PM EDT | 9.00 | 0.53 | 0.53 | 0.53 | +0.40 | +307.69% | 5,148 | 2,157 | 126.56% |
| CGC240426C00009500 | 2024-04-23 2:52PM EDT | 9.50 | 0.39 | 0.38 | 0.39 | +0.31 | +442.86% | 1,321 | 950 | 144.92% |
| CGC240426C00010000 | 2024-04-23 2:52PM EDT | 10.00 | 0.29 | 0.27 | 0.29 | +0.23 | +460.00% | 2,957 | 2,794 | 158.20% |
| CGC240426C00010500 | 2024-04-23 2:50PM EDT | 10.50 | 0.22 | 0.21 | 0.24 | +0.17 | +340.00% | 825 | 534 | 175.78% |
| CGC240426C00011000 | 2024-04-23 2:52PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | +0.12 | +240.00% | 21,568 | 693 | 183.59% |
| CGC240426C00011500 | 2024-04-23 2:48PM EDT | 11.50 | 0.12 | 0.12 | 0.13 | +0.09 | +300.00% | 450 | 462 | 192.19% |
| CGC240426C00012000 | 2024-04-23 2:40PM EDT | 12.00 | 0.09 | 0.08 | 0.10 | +0.07 | +350.00% | 1,035 | 398 | 196.88% |
| CGC240426C00012500 | 2024-04-23 1:04PM EDT | 12.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 43 | 86 | 181.25% |
| CGC240426C00013000 | 2024-04-23 2:22PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 683 | 481 | 187.50% |
| CGC240426C00013500 | 2024-04-23 2:16PM EDT | 13.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 45 | 23 | 190.63% |
| CGC240426C00014000 | 2024-04-23 11:19AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 36 | 212.50% |
| CGC240426C00015000 | 2024-04-23 11:50AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 28 | 816 | 221.88% |
| CGC240426C00016000 | 2024-04-19 3:15PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 318.75% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 250.00% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 306.25% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 15 | 13 | 551.56% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 343.75% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 362.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 1,100.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 500.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 425.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 375.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 325.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 128 | 275.00% |
| CGC240426P00005000 | 2024-04-23 1:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 487 | 237.50% |
| CGC240426P00005500 | 2024-04-23 12:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 737 | 206.25% |
| CGC240426P00006000 | 2024-04-23 12:30PM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 698 | 1,260 | 212.50% |
| CGC240426P00006500 | 2024-04-23 1:44PM EDT | 6.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 81 | 460 | 178.13% |
| CGC240426P00007000 | 2024-04-23 1:58PM EDT | 7.00 | 0.05 | 0.03 | 0.04 | -0.15 | -75.00% | 460 | 1,438 | 162.50% |
| CGC240426P00007500 | 2024-04-23 2:44PM EDT | 7.50 | 0.11 | 0.10 | 0.11 | -0.29 | -72.50% | 1,132 | 2,442 | 171.09% |
| CGC240426P00008000 | 2024-04-23 2:43PM EDT | 8.00 | 0.23 | 0.21 | 0.25 | -0.45 | -66.18% | 674 | 1,231 | 178.13% |
| CGC240426P00008500 | 2024-04-23 2:43PM EDT | 8.50 | 0.45 | 0.40 | 0.46 | -0.56 | -55.45% | 1,472 | 758 | 187.89% |
| CGC240426P00009000 | 2024-04-23 2:40PM EDT | 9.00 | 0.72 | 0.67 | 0.73 | -0.74 | -50.68% | 1,483 | 213 | 198.44% |
| CGC240426P00009500 | 2024-04-23 1:36PM EDT | 9.50 | 1.16 | 1.03 | 1.22 | -0.79 | -40.51% | 587 | 185 | 235.16% |
| CGC240426P00010000 | 2024-04-23 2:39PM EDT | 10.00 | 1.46 | 1.34 | 1.52 | -0.91 | -38.40% | 1,157 | 150 | 228.91% |
| CGC240426P00010500 | 2024-04-23 2:50PM EDT | 10.50 | 1.89 | 1.70 | 1.92 | -1.03 | -35.27% | 503 | 274 | 233.59% |
| CGC240426P00011000 | 2024-04-23 2:51PM EDT | 11.00 | 2.31 | 2.29 | 2.38 | -0.84 | -26.67% | 893 | 11 | 274.22% |
| CGC240426P00011500 | 2024-04-23 2:34PM EDT | 11.50 | 2.76 | 2.75 | 2.84 | -0.84 | -23.33% | 213 | 56 | 291.80% |
| CGC240426P00012000 | 2024-04-23 2:34PM EDT | 12.00 | 3.25 | 3.25 | 3.35 | -0.85 | -20.73% | 872 | 45 | 320.70% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 3.55 | 4.15 | -0.55 | -12.09% | 307 | 4 | 362.50% |
| CGC240426P00013000 | 2024-04-23 11:53AM EDT | 13.00 | 4.35 | 4.05 | 4.45 | -0.61 | -12.30% | 191 | 3 | 352.34% |
| CGC240426P00014000 | 2024-04-23 10:11AM EDT | 14.00 | 5.60 | 5.05 | 5.40 | -0.50 | -8.20% | 314 | 9 | 384.38% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 6.00 | 6.50 | 0.00 | - | 10 | 12 | 431.25% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 7.00 | 7.60 | -1.00 | -11.90% | 6 | 44 | 484.38% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 8.00 | 8.40 | +0.30 | +3.61% | 6 | 6 | 475.00% |
| CGC240426P00019000 | 2024-04-03 3:33PM EDT | 19.00 | 10.40 | 10.00 | 10.50 | +0.90 | +9.47% | 9 | 2 | 550.00% |
