Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
18.156,30 +88,39 (+0,49%) Euro Stoxx 50
4.923,51 +38,06 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,00 +5,10 (+0,22%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.541,83 +889,41 (+1,47%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621C00001000 | 2024-06-18 3:39PM EDT | 1.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CGC240621C00002000 | 2024-04-30 3:50PM EDT | 2.00 | 12.30 | 6.30 | 6.80 | 0.00 | - | 6 | 0 | 3,862.50% |
| CGC240621C00003000 | 2024-03-27 2:10PM EDT | 3.00 | 6.17 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 2,984.38% |
| CGC240621C00004000 | 2024-05-17 10:22AM EDT | 4.00 | 7.60 | 3.05 | 3.40 | 0.00 | - | 1 | 0 | 637.50% |
| CGC240621C00005000 | 2024-06-18 12:35PM EDT | 5.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 25 | 5 | 0.00% |
| CGC240621C00006000 | 2024-06-10 1:37PM EDT | 6.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| CGC240621C00006500 | 2024-06-18 3:58PM EDT | 6.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 97 | 110 | 0.00% |
| CGC240621C00007000 | 2024-06-18 3:58PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,588 | 3,818 | 0.00% |
| CGC240621C00007500 | 2024-06-18 3:52PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 530 | 7,758 | 25.00% |
| CGC240621C00008000 | 2024-06-18 3:59PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,688 | 6,199 | 50.00% |
| CGC240621C00008500 | 2024-06-18 3:59PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 1,710 | 50.00% |
| CGC240621C00009000 | 2024-06-18 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 12,199 | 50.00% |
| CGC240621C00009500 | 2024-06-18 12:05PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,052 | 50.00% |
| CGC240621C00010000 | 2024-06-18 3:42PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 6,920 | 50.00% |
| CGC240621C00010500 | 2024-06-18 10:02AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
| CGC240621C00011000 | 2024-06-18 9:45AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,474 | 50.00% |
| CGC240621C00011500 | 2024-06-17 11:12AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 366 | 50.00% |
| CGC240621C00012000 | 2024-06-18 11:39AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 11,261 | 50.00% |
| CGC240621C00012500 | 2024-06-03 1:12PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 354 | 50.00% |
| CGC240621C00013000 | 2024-06-18 3:03PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 4,021 | 100.00% |
| CGC240621C00013500 | 2024-06-10 12:33PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 50.00% |
| CGC240621C00014000 | 2024-06-18 3:35PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 928 | 50.00% |
| CGC240621C00014500 | 2024-06-12 11:45AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| CGC240621C00015000 | 2024-06-14 2:59PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 5,607 | 50.00% |
| CGC240621C00016000 | 2024-06-06 9:50AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,593 | 50.00% |
| CGC240621C00017000 | 2024-06-05 11:37AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 50.00% |
| CGC240621C00018000 | 2024-06-17 9:34AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 410 | 50.00% |
| CGC240621C00019000 | 2024-05-21 2:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 674 | 50.00% |
| CGC240621C00020000 | 2024-06-06 3:16PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 3,023 | 50.00% |
| CGC240621C00021000 | 2024-06-06 11:03AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| CGC240621C00022000 | 2024-05-22 3:35PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| CGC240621C00023000 | 2024-05-16 1:31PM EDT | 23.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 70 | 142 | 1,123.44% |
| CGC240621C00024000 | 2024-05-06 3:03PM EDT | 24.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | - | 3 | 1,134.38% |
| CGC240621C00025000 | 2024-05-20 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 99 | 1,096.88% |
| CGC240621C00026000 | 2024-05-01 10:01AM EDT | 26.00 | 0.33 | 0.00 | 0.74 | 0.00 | - | - | 2 | 1,209.38% |
| CGC240621C00028000 | 2024-06-07 9:48AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621P00002000 | 2024-04-15 10:46AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 1,756.25% |
| CGC240621P00003000 | 2024-06-06 3:08PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 182 | 50.00% |
| CGC240621P00003500 | 2024-06-14 3:47PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 168 | 50.00% |
| CGC240621P00004000 | 2024-06-17 3:42PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 264 | 50.00% |
| CGC240621P00004500 | 2024-06-17 3:58PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 870 | 903 | 50.00% |
| CGC240621P00005000 | 2024-06-17 11:14AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 429 | 50.00% |
| CGC240621P00005500 | 2024-06-18 3:58PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 50.00% |
| CGC240621P00006000 | 2024-06-18 3:59PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 1,842 | 50.00% |
| CGC240621P00006500 | 2024-06-18 2:29PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 1,011 | 50.00% |
| CGC240621P00007000 | 2024-06-18 3:59PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 543 | 5,979 | 6.25% |
| CGC240621P00007500 | 2024-06-18 3:00PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 147 | 5,093 | 0.00% |
| CGC240621P00008000 | 2024-06-18 3:58PM EDT | 8.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 502 | 2,829 | 0.00% |
| CGC240621P00008500 | 2024-06-18 3:42PM EDT | 8.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 55 | 955 | 0.00% |
| CGC240621P00009000 | 2024-06-18 2:43PM EDT | 9.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 52 | 11,849 | 0.00% |
| CGC240621P00009500 | 2024-06-17 3:03PM EDT | 9.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 156 | 563 | 0.00% |
| CGC240621P00010000 | 2024-06-18 12:18PM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 3,875 | 0.00% |
| CGC240621P00010500 | 2024-06-17 11:47AM EDT | 10.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 94 | 0.00% |
| CGC240621P00011000 | 2024-06-18 1:19PM EDT | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 2,815 | 0.00% |
| CGC240621P00011500 | 2024-06-17 12:42PM EDT | 11.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 81 | 125 | 0.00% |
| CGC240621P00012000 | 2024-06-18 3:57PM EDT | 12.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5,092 | 0.00% |
| CGC240621P00012500 | 2024-06-17 11:37AM EDT | 12.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| CGC240621P00013000 | 2024-06-17 3:37PM EDT | 13.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 97 | 2,561 | 0.00% |
| CGC240621P00014000 | 2024-06-17 9:59AM EDT | 14.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| CGC240621P00015000 | 2024-06-17 3:33PM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 40 | 1,124 | 0.00% |
| CGC240621P00016000 | 2024-06-17 3:45PM EDT | 16.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 43 | 69 | 0.00% |
| CGC240621P00016500 | 2024-06-06 10:33AM EDT | 16.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CGC240621P00017000 | 2024-06-17 3:55PM EDT | 17.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 115 | 497 | 0.00% |
| CGC240621P00017500 | 2024-06-17 3:15PM EDT | 17.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 125 | 174 | 0.00% |
| CGC240621P00018000 | 2024-06-17 3:52PM EDT | 18.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 205 | 243 | 0.00% |
| CGC240621P00019000 | 2024-06-17 2:40PM EDT | 19.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 54 | 208 | 0.00% |
| CGC240621P00020000 | 2024-06-17 3:08PM EDT | 20.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 85 | 357 | 0.00% |
| CGC240621P00021000 | 2024-06-17 2:23PM EDT | 21.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 42 | 295 | 0.00% |
| CGC240621P00026000 | 2024-06-17 2:48PM EDT | 26.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| CGC240621P00027000 | 2024-06-17 2:50PM EDT | 27.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| CGC240621P00028000 | 2024-06-17 2:46PM EDT | 28.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 85 | 75 | 0.00% |
