Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.403,80 +5,80 (+0,24%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
59.981,81 +384,25 (+0,64%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240419C00000500 | 2024-04-18 12:44PM EDT | 0.50 | 7.80 | 7.30 | 7.65 | +0.30 | +4.00% | 10 | 5 | 3,100.00% |
| CGC240419C00001000 | 2024-04-12 10:35AM EDT | 1.00 | 6.95 | 6.80 | 7.05 | 0.00 | - | 37 | 0 | 2,787.50% |
| CGC240419C00001500 | 2024-04-15 10:29AM EDT | 1.50 | 5.70 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 1,550.00% |
| CGC240419C00002000 | 2024-04-12 3:19PM EDT | 2.00 | 5.65 | 5.80 | 6.05 | 0.00 | - | 46 | 0 | 1,837.50% |
| CGC240419C00002500 | 2024-04-12 10:26AM EDT | 2.50 | 5.45 | 5.30 | 5.60 | 0.00 | - | 233 | 0 | 1,100.00% |
| CGC240419C00003000 | 2024-04-19 11:35AM EDT | 3.00 | 5.00 | 4.80 | 5.05 | +1.11 | +28.53% | 4 | 0 | 1,331.25% |
| CGC240419C00003500 | 2024-04-19 3:31PM EDT | 3.50 | 4.50 | 4.30 | 4.65 | +0.32 | +7.66% | 3 | 5 | 918.75% |
| CGC240419C00004000 | 2024-04-15 11:40AM EDT | 4.00 | 3.25 | 3.85 | 4.05 | 0.00 | - | 89 | 970 | 675.00% |
| CGC240419C00004500 | 2024-04-19 1:27PM EDT | 4.50 | 3.60 | 3.35 | 3.55 | +0.07 | +1.98% | 11 | 20 | 575.00% |
| CGC240419C00005000 | 2024-04-19 3:47PM EDT | 5.00 | 2.96 | 2.83 | 3.05 | -0.09 | -2.95% | 100 | 465 | 425.00% |
| CGC240419C00005500 | 2024-04-19 9:42AM EDT | 5.50 | 2.47 | 2.33 | 2.55 | +0.11 | +4.66% | 4 | 140 | 350.00% |
| CGC240419C00006000 | 2024-04-19 3:32PM EDT | 6.00 | 2.01 | 1.89 | 2.03 | -0.05 | -2.43% | 103 | 657 | 337.50% |
| CGC240419C00007000 | 2024-04-19 3:51PM EDT | 7.00 | 0.93 | 0.89 | 1.05 | +0.05 | +5.68% | 1,156 | 5,703 | 193.75% |
| CGC240419C00008000 | 2024-04-19 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 7,739 | 6,617 | 48.44% |
| CGC240419C00008500 | 2024-04-19 3:56PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,402 | 2,059 | 75.00% |
| CGC240419C00009000 | 2024-04-19 3:31PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,313 | 2,753 | 125.00% |
| CGC240419C00009500 | 2024-04-19 3:00PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 435 | 2,231 | 162.50% |
| CGC240419C00010000 | 2024-04-19 3:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 804 | 6,795 | 200.00% |
| CGC240419C00010500 | 2024-04-19 9:41AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 17 | 728 | 237.50% |
| CGC240419C00011000 | 2024-04-19 2:37PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 159 | 722 | 275.00% |
| CGC240419C00011500 | 2024-04-19 11:11AM EDT | 11.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 4 | 655 | 375.00% |
| CGC240419C00012000 | 2024-04-19 2:28PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,686 | 325.00% |
| CGC240419C00012500 | 2024-04-18 3:57PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 632 | 1,600 | 418.75% |
| CGC240419C00013000 | 2024-04-19 12:36PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 501 | 425.00% |
| CGC240419C00014000 | 2024-04-18 11:39AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,653 | 500.00% |
| CGC240419C00015000 | 2024-04-19 3:22PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,817 | 475.00% |
| CGC240419C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 941 | 525.00% |
| CGC240419C00017000 | 2024-04-18 11:57AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 597 | 550.00% |
| CGC240419C00018000 | 2024-04-12 3:33PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 600.00% |
| CGC240419C00019000 | 2024-04-12 12:41PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 380 | 625.00% |
| CGC240419C00020000 | 2024-04-12 12:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 650.00% |
| CGC240419C00021000 | 2024-04-15 10:17AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 17 | 750.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240419P00000500 | 2024-03-27 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 5,375.00% |
| CGC240419P00001000 | 2023-12-19 4:12PM EDT | 1.00 | 0.57 | 0.00 | 0.66 | 0.00 | - | 5 | 0 | 3,868.75% |
| CGC240419P00001500 | 2024-03-18 1:56PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 1,300.00% |
| CGC240419P00002000 | 2024-03-25 3:37PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 364 | 1,050.00% |
| CGC240419P00002500 | 2024-04-17 9:35AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 900.00% |
| CGC240419P00003000 | 2024-04-16 3:58PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 980 | 750.00% |
| CGC240419P00003500 | 2024-04-17 9:30AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 650.00% |
| CGC240419P00004000 | 2024-04-17 10:35AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,301 | 2,449 | 550.00% |
| CGC240419P00004500 | 2024-04-18 3:52PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 754 | 3,189 | 475.00% |
| CGC240419P00005000 | 2024-04-18 1:38PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 1,100 | 50.00% |
| CGC240419P00005500 | 2024-04-19 10:25AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,547 | 312.50% |
| CGC240419P00006000 | 2024-04-19 12:00PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 5,160 | 250.00% |
| CGC240419P00007000 | 2024-04-19 3:21PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 549 | 3,539 | 125.00% |
| CGC240419P00008000 | 2024-04-19 3:59PM EDT | 8.00 | 0.09 | 0.07 | 0.10 | -0.40 | -81.63% | 6,440 | 6,293 | 35.16% |
| CGC240419P00008500 | 2024-04-19 3:56PM EDT | 8.50 | 0.56 | 0.47 | 0.66 | -0.31 | -35.63% | 151 | 1,467 | 168.75% |
| CGC240419P00009000 | 2024-04-19 3:32PM EDT | 9.00 | 1.00 | 1.03 | 1.16 | -0.10 | -9.09% | 144 | 842 | 168.75% |
| CGC240419P00009500 | 2024-04-19 3:56PM EDT | 9.50 | 1.55 | 1.44 | 1.64 | +0.10 | +6.90% | 28 | 333 | 284.38% |
| CGC240419P00010000 | 2024-04-19 3:31PM EDT | 10.00 | 1.95 | 1.93 | 2.13 | -0.10 | -4.88% | 22 | 1,479 | 325.00% |
| CGC240419P00010500 | 2024-04-19 3:32PM EDT | 10.50 | 2.48 | 2.44 | 2.66 | -0.03 | -1.20% | 64 | 225 | 412.50% |
| CGC240419P00011000 | 2024-04-18 10:50AM EDT | 11.00 | 3.60 | 2.96 | 3.15 | 0.00 | - | 1 | 377 | 446.88% |
| CGC240419P00011500 | 2024-04-18 12:42PM EDT | 11.50 | 3.60 | 3.40 | 3.70 | 0.00 | - | 2 | 36 | 553.13% |
| CGC240419P00012000 | 2024-04-17 11:40AM EDT | 12.00 | 5.80 | 3.90 | 4.15 | 0.00 | - | 3 | 350 | 531.25% |
| CGC240419P00012500 | 2024-04-11 3:53PM EDT | 12.50 | 4.55 | 4.40 | 4.65 | 0.00 | - | 2 | 73 | 568.75% |
| CGC240419P00013000 | 2024-04-17 1:30PM EDT | 13.00 | 6.35 | 4.90 | 5.15 | 0.00 | - | 13 | 76 | 603.13% |
| CGC240419P00014000 | 2024-04-12 9:35AM EDT | 14.00 | 6.00 | 5.90 | 6.15 | 0.00 | - | 2 | 32 | 668.75% |
| CGC240419P00015000 | 2024-04-16 3:28PM EDT | 15.00 | 8.30 | 6.90 | 7.15 | 0.00 | - | 51 | 82 | 728.13% |
| CGC240419P00016000 | 2024-04-19 10:39AM EDT | 16.00 | 8.40 | 7.90 | 8.15 | -1.00 | -10.64% | 2 | 22 | 781.25% |
| CGC240419P00017000 | 2024-04-09 9:32AM EDT | 17.00 | 7.80 | 8.90 | 9.20 | 0.00 | - | 2 | 4 | 915.63% |
| CGC240419P00018000 | 2024-04-15 10:06AM EDT | 18.00 | 10.75 | 9.90 | 10.15 | 0.00 | - | 28 | 28 | 878.13% |
| CGC240419P00019000 | 2024-04-09 9:51AM EDT | 19.00 | 9.95 | 10.90 | 11.15 | 0.00 | - | 16 | 37 | 921.88% |
| CGC240419P00020000 | 2024-04-15 3:33PM EDT | 20.00 | 13.05 | 11.90 | 12.15 | 0.00 | - | 5 | 69 | 962.50% |
| CGC240419P00021000 | 2024-04-11 3:46PM EDT | 21.00 | 12.90 | 12.95 | 13.15 | 0.00 | - | - | 7 | 1,000.00% |
