Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
29.889,04 -1.928,81 (-6,06%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220128C00005000 | 2021-12-13 12:05AM EST | 5.00 | 4.85 | 2.47 | 3.50 | 0.00 | - | - | 2 | 568.75% |
| CGC220128C00007000 | 2022-01-05 9:44AM EST | 7.00 | 1.53 | 1.39 | 1.97 | -0.44 | -22.34% | 1 | 8 | 464.45% |
| CGC220128C00007500 | 2022-01-03 10:17AM EST | 7.50 | 1.79 | 0.73 | 1.57 | 0.00 | - | 1 | 5 | 365.63% |
| CGC220128C00008000 | 2022-01-05 3:39PM EST | 8.00 | 0.89 | 0.68 | 1.18 | -0.37 | -29.37% | 40 | 8 | 353.91% |
| CGC220128C00008500 | 2022-01-05 2:48PM EST | 8.50 | 0.70 | 0.47 | 0.80 | -0.10 | -12.50% | 96 | 328 | 311.33% |
| CGC220128C00009000 | 2022-01-05 2:44PM EST | 9.00 | 0.58 | 0.25 | 0.49 | -0.02 | -3.33% | 14 | 571 | 265.23% |
| CGC220128C00009500 | 2022-01-05 3:21PM EST | 9.50 | 0.35 | 0.29 | 0.37 | -0.10 | -22.22% | 16 | 105 | 283.59% |
| CGC220128C00010000 | 2022-01-05 3:35PM EST | 10.00 | 0.27 | 0.24 | 0.29 | -0.06 | -18.18% | 224 | 334 | 287.50% |
| CGC220128C00010500 | 2022-01-05 2:20PM EST | 10.50 | 0.24 | 0.06 | 0.24 | -0.01 | -4.00% | 1 | 108 | 260.94% |
| CGC220128C00011000 | 2022-01-05 11:22AM EST | 11.00 | 0.22 | 0.08 | 0.22 | +0.02 | +10.00% | 5 | 94 | 282.81% |
| CGC220128C00011500 | 2022-01-05 1:17PM EST | 11.50 | 0.18 | 0.10 | 0.18 | +0.01 | +5.88% | 6 | 101 | 296.88% |
| CGC220128C00012000 | 2022-01-05 12:20PM EST | 12.00 | 0.15 | 0.10 | 0.16 | -0.05 | -25.00% | 2 | 122 | 309.38% |
| CGC220128C00012500 | 2022-01-05 10:57AM EST | 12.50 | 0.12 | 0.04 | 0.15 | -0.04 | -25.00% | 24 | 19 | 304.69% |
| CGC220128C00013000 | 2022-01-05 11:00AM EST | 13.00 | 0.10 | 0.02 | 0.14 | -0.04 | -28.57% | 7 | 73 | 307.81% |
| CGC220128C00013500 | 2021-12-22 10:19AM EST | 13.50 | 0.17 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 323.44% |
| CGC220128C00014000 | 2022-01-03 1:20PM EST | 14.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 20 | 119 | 345.31% |
| CGC220128C00014500 | 2022-01-05 10:27AM EST | 14.50 | 0.09 | 0.02 | 0.10 | -0.03 | -25.00% | 3 | 11 | 331.25% |
| CGC220128C00015000 | 2022-01-04 10:40AM EST | 15.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 10 | 5,084 | 362.50% |
| CGC220128C00015500 | 2021-12-30 2:10PM EST | 15.50 | 0.09 | 0.01 | 0.11 | 0.00 | - | 8 | 31 | 356.25% |
| CGC220128C00016000 | 2022-01-05 3:52PM EST | 16.00 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 50 | 60 | 360.94% |
| CGC220128C00017000 | 2021-12-30 1:48PM EST | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 5 | 375.00% |
| CGC220128C00019000 | 2021-12-23 3:34PM EST | 19.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 446.88% |
| CGC220128C00020000 | 2022-01-03 2:27PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC220128P00005000 | 2021-12-15 12:06PM EST | 5.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | - | 1 | 240.63% |
| CGC220128P00006000 | 2021-12-30 9:55AM EST | 6.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 154.69% |
| CGC220128P00006500 | 2021-12-29 2:48PM EST | 6.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | - | 3 | 104.69% |
| CGC220128P00007000 | 2022-01-03 10:10AM EST | 7.00 | 0.11 | 0.11 | 0.29 | 0.00 | - | 2 | 20 | 97.66% |
| CGC220128P00007500 | 2022-01-05 2:02PM EST | 7.50 | 0.22 | 0.16 | 0.48 | +0.02 | +10.00% | 36 | 46 | 57.03% |
| CGC220128P00008000 | 2022-01-05 3:14PM EST | 8.00 | 0.48 | 0.32 | 0.54 | +0.23 | +92.00% | 28 | 32 | 0.00% |
| CGC220128P00008500 | 2022-01-05 3:05PM EST | 8.50 | 0.78 | 0.59 | 0.94 | +0.24 | +44.44% | 38 | 252 | 0.00% |
| CGC220128P00009000 | 2022-01-05 2:21PM EST | 9.00 | 1.00 | 0.95 | 1.27 | +0.19 | +23.46% | 2 | 312 | 0.00% |
| CGC220128P00009500 | 2022-01-05 3:05PM EST | 9.50 | 1.49 | 1.33 | 1.86 | +0.44 | +41.90% | 15 | 87 | 0.00% |
| CGC220128P00010000 | 2022-01-04 2:28PM EST | 10.00 | 1.54 | 1.17 | 2.56 | 0.00 | - | 2 | 51 | 0.00% |
| CGC220128P00010500 | 2021-12-31 12:43PM EST | 10.50 | 2.10 | 2.20 | 2.78 | 0.00 | - | 1 | 211 | 0.00% |
| CGC220128P00011000 | 2022-01-05 12:56PM EST | 11.00 | 2.56 | 2.31 | 2.93 | +0.53 | +26.11% | 4 | 13 | 0.00% |
| CGC220128P00011500 | 2022-01-03 3:56PM EST | 11.50 | 2.45 | 2.76 | 3.35 | 0.00 | - | 10 | 14 | 0.00% |
| CGC220128P00012000 | 2021-12-31 10:22AM EST | 12.00 | 3.20 | 2.97 | 3.85 | 0.00 | - | 1 | 16 | 0.00% |
| CGC220128P00012500 | 2022-01-05 1:30PM EST | 12.50 | 3.97 | 4.15 | 4.35 | +0.12 | +3.12% | 10 | 20 | 0.00% |
| CGC220128P00013000 | 2021-12-28 11:24AM EST | 13.00 | 3.75 | 4.50 | 4.85 | 0.00 | - | 2 | 14 | 0.00% |
| CGC220128P00013500 | 2021-12-28 1:22PM EST | 13.50 | 4.50 | 4.15 | 5.30 | 0.00 | - | - | 2 | 0.00% |
| CGC220128P00014000 | 2021-12-22 9:51AM EST | 14.00 | 4.75 | 5.50 | 5.80 | 0.00 | - | - | 16 | 0.00% |
| CGC220128P00015000 | 2021-12-27 9:37AM EST | 15.00 | 5.60 | 6.00 | 6.80 | 0.00 | - | 2 | 5,002 | 0.00% |
| CGC220128P00015500 | 2021-12-13 10:29AM EST | 15.50 | 6.33 | 6.45 | 7.95 | 0.00 | - | - | 3 | 0.00% |
| CGC220128P00016000 | 2021-12-17 11:40AM EST | 16.00 | 6.50 | 6.40 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| CGC220128P00017000 | 2021-12-27 3:11PM EST | 17.00 | 7.64 | 7.25 | 8.80 | 0.00 | - | - | 4 | 0.00% |
| CGC220128P00018000 | 2021-12-13 11:52AM EST | 18.00 | 8.94 | 8.85 | 9.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
