Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,93 +0,45 (+0,57%) OURO
2.336,10 +4,90 (+0,21%) Bitcoin USD
63.560,02 -640,14 (-1,00%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00002000 | 2024-05-02 9:59AM EDT | 2.00 | 10.60 | 7.35 | 9.60 | 0.00 | - | - | 5 | 1,843.75% |
| CGC240510C00005000 | 2024-04-30 2:57PM EDT | 5.00 | 7.50 | 4.40 | 5.15 | 0.00 | - | 1 | 1 | 381.25% |
| CGC240510C00005500 | 2024-04-26 1:26PM EDT | 5.50 | 3.65 | 3.90 | 4.60 | 0.00 | - | 24 | 0 | 296.88% |
| CGC240510C00006000 | 2024-04-23 10:05AM EDT | 6.00 | 2.15 | 3.40 | 4.35 | 0.00 | - | 2 | 0 | 373.44% |
| CGC240510C00006500 | 2024-05-03 3:57PM EDT | 6.50 | 3.65 | 2.87 | 4.00 | 0.00 | - | 18 | 18 | 359.38% |
| CGC240510C00007000 | 2024-05-06 3:00PM EDT | 7.00 | 2.67 | 2.37 | 2.97 | -0.48 | -15.24% | 5 | 145 | 326.56% |
| CGC240510C00007500 | 2024-05-06 3:00PM EDT | 7.50 | 2.25 | 1.86 | 2.36 | -1.25 | -35.71% | 5 | 7 | 226.56% |
| CGC240510C00008000 | 2024-05-06 12:32PM EDT | 8.00 | 1.72 | 1.54 | 1.90 | -1.31 | -43.23% | 10 | 54 | 50.00% |
| CGC240510C00008500 | 2024-05-06 3:07PM EDT | 8.50 | 1.26 | 1.19 | 1.46 | -0.46 | -26.74% | 121 | 467 | 129.69% |
| CGC240510C00009000 | 2024-05-06 3:58PM EDT | 9.00 | 0.96 | 0.76 | 0.98 | -0.42 | -30.43% | 479 | 1,042 | 106.25% |
| CGC240510C00009500 | 2024-05-06 3:58PM EDT | 9.50 | 0.71 | 0.54 | 0.73 | -0.35 | -33.02% | 1,018 | 901 | 128.91% |
| CGC240510C00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.44 | 0.35 | 0.55 | -0.37 | -45.68% | 2,719 | 1,798 | 140.63% |
| CGC240510C00010500 | 2024-05-06 3:58PM EDT | 10.50 | 0.36 | 0.28 | 0.40 | -0.28 | -43.75% | 3,521 | 1,116 | 156.25% |
| CGC240510C00011000 | 2024-05-06 3:59PM EDT | 11.00 | 0.26 | 0.26 | 0.30 | -0.22 | -45.83% | 4,323 | 2,665 | 174.61% |
| CGC240510C00011500 | 2024-05-06 3:58PM EDT | 11.50 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 1,178 | 813 | 187.50% |
| CGC240510C00012000 | 2024-05-06 3:58PM EDT | 12.00 | 0.15 | 0.15 | 0.17 | -0.16 | -51.61% | 3,759 | 2,929 | 190.63% |
| CGC240510C00012500 | 2024-05-06 3:53PM EDT | 12.50 | 0.13 | 0.01 | 0.14 | -0.10 | -43.48% | 780 | 623 | 173.44% |
| CGC240510C00013000 | 2024-05-06 3:59PM EDT | 13.00 | 0.10 | 0.09 | 0.15 | -0.11 | -52.38% | 1,248 | 1,643 | 216.41% |
| CGC240510C00013500 | 2024-05-06 3:40PM EDT | 13.50 | 0.07 | 0.06 | 0.11 | -0.11 | -61.11% | 438 | 924 | 216.41% |
| CGC240510C00014000 | 2024-05-06 3:58PM EDT | 14.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 1,023 | 973 | 227.34% |
| CGC240510C00014500 | 2024-05-06 3:32PM EDT | 14.50 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 86 | 57 | 232.81% |
| CGC240510C00015000 | 2024-05-06 3:58PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,088 | 2,070 | 234.38% |
| CGC240510C00015500 | 2024-05-06 11:38AM EDT | 15.50 | 0.13 | 0.02 | 0.12 | +0.04 | +44.44% | 52 | 35 | 268.75% |
| CGC240510C00016000 | 2024-05-06 2:42PM EDT | 16.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 129 | 429 | 250.00% |
| CGC240510C00016500 | 2024-05-06 11:38AM EDT | 16.50 | 0.10 | 0.02 | 0.09 | 0.00 | - | 36 | 152 | 282.81% |
| CGC240510C00017000 | 2024-05-06 3:18PM EDT | 17.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 101 | 242 | 273.44% |
| CGC240510C00017500 | 2024-05-06 11:40AM EDT | 17.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 67 | 301.56% |
| CGC240510C00018000 | 2024-05-06 3:02PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 85 | 376 | 295.31% |
| CGC240510C00018500 | 2024-05-03 3:20PM EDT | 18.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 20 | 23 | 334.38% |
| CGC240510C00019000 | 2024-05-06 2:41PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 39 | 117 | 309.38% |
| CGC240510C00019500 | 2024-05-03 11:19AM EDT | 19.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 20 | 11 | 354.69% |
| CGC240510C00020000 | 2024-05-06 1:54PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 333 | 414 | 318.75% |
| CGC240510C00020500 | 2024-05-06 10:50AM EDT | 20.50 | 0.02 | 0.00 | 0.12 | -0.08 | -80.00% | 32 | 32 | 375.00% |
| CGC240510C00021000 | 2024-05-06 3:00PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 86 | 606 | 325.00% |
| CGC240510C00021500 | 2024-05-02 2:31PM EDT | 21.50 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 3 | 528.91% |
| CGC240510C00022000 | 2024-05-06 1:54PM EDT | 22.00 | 0.01 | 0.01 | 0.04 | -0.24 | -96.00% | 25 | 180 | 353.13% |
| CGC240510C00022500 | 2024-05-02 2:33PM EDT | 22.50 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 3 | 549.22% |
| CGC240510C00023000 | 2024-05-03 12:49PM EDT | 23.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 10 | 384.38% |
| CGC240510C00024000 | 2024-05-06 11:01AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 27 | 343.75% |
| CGC240510C00025000 | 2024-05-06 1:39PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 335 | 1,360 | 371.88% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 100 | 925.00% |
| CGC240510P00003000 | 2024-04-23 9:30AM EDT | 3.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 450.00% |
| CGC240510P00004000 | 2024-05-03 3:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 350.00% |
| CGC240510P00004500 | 2024-05-03 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 300.00% |
| CGC240510P00005000 | 2024-05-03 12:16PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 355 | 262.50% |
| CGC240510P00005500 | 2024-05-06 9:31AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 325 | 265.63% |
| CGC240510P00006000 | 2024-05-06 11:44AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 463 | 1,680 | 231.25% |
| CGC240510P00006500 | 2024-05-06 2:17PM EDT | 6.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 5 | 209 | 206.25% |
| CGC240510P00007000 | 2024-05-06 3:08PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 44 | 381 | 190.63% |
| CGC240510P00007500 | 2024-05-06 3:57PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 269 | 588 | 157.81% |
| CGC240510P00008000 | 2024-05-06 3:59PM EDT | 8.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 1,119 | 754 | 154.69% |
| CGC240510P00008500 | 2024-05-06 3:59PM EDT | 8.50 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 756 | 845 | 155.47% |
| CGC240510P00009000 | 2024-05-06 3:57PM EDT | 9.00 | 0.35 | 0.29 | 0.35 | -0.02 | -5.41% | 1,606 | 695 | 157.42% |
| CGC240510P00009500 | 2024-05-06 3:59PM EDT | 9.50 | 0.60 | 0.56 | 0.62 | +0.02 | +3.45% | 2,065 | 335 | 173.44% |
| CGC240510P00010000 | 2024-05-06 3:51PM EDT | 10.00 | 0.90 | 0.85 | 0.95 | +0.04 | +4.65% | 2,129 | 1,334 | 182.81% |
| CGC240510P00010500 | 2024-05-06 3:59PM EDT | 10.50 | 1.29 | 1.05 | 1.39 | +0.09 | +7.50% | 886 | 838 | 182.03% |
| CGC240510P00011000 | 2024-05-06 3:58PM EDT | 11.00 | 1.67 | 1.47 | 1.82 | +0.09 | +5.70% | 718 | 536 | 198.83% |
| CGC240510P00011500 | 2024-05-06 3:44PM EDT | 11.50 | 2.09 | 1.88 | 2.23 | +0.07 | +3.47% | 827 | 40 | 203.52% |
| CGC240510P00012000 | 2024-05-06 3:56PM EDT | 12.00 | 2.57 | 2.37 | 2.68 | +0.32 | +14.22% | 1,051 | 414 | 221.09% |
| CGC240510P00012500 | 2024-05-06 2:28PM EDT | 12.50 | 3.00 | 2.88 | 3.20 | +0.11 | +3.81% | 173 | 33 | 250.78% |
| CGC240510P00013000 | 2024-05-06 2:25PM EDT | 13.00 | 2.88 | 3.30 | 3.65 | -0.22 | -7.10% | 198 | 218 | 249.22% |
| CGC240510P00013500 | 2024-05-06 2:50PM EDT | 13.50 | 3.70 | 3.90 | 4.15 | 0.00 | - | 276 | 84 | 289.84% |
| CGC240510P00014000 | 2024-05-06 2:32PM EDT | 14.00 | 3.90 | 4.30 | 4.65 | -0.10 | -2.50% | 328 | 267 | 289.06% |
| CGC240510P00014500 | 2024-05-06 11:25AM EDT | 14.50 | 4.10 | 4.75 | 5.15 | -0.30 | -6.82% | 100 | 1 | 296.09% |
| CGC240510P00015000 | 2024-05-06 3:58PM EDT | 15.00 | 5.46 | 5.30 | 5.65 | +0.28 | +5.41% | 529 | 29 | 325.00% |
| CGC240510P00015500 | 2024-05-06 10:57AM EDT | 15.50 | 5.35 | 5.75 | 6.20 | -0.10 | -1.83% | 23 | 62 | 341.41% |
| CGC240510P00016000 | 2024-05-06 10:00AM EDT | 16.00 | 5.65 | 6.25 | 6.65 | -0.47 | -7.68% | 39 | 39 | 344.53% |
| CGC240510P00016500 | 2024-05-01 3:48PM EDT | 16.50 | 6.10 | 6.00 | 7.30 | -0.10 | -1.61% | 3 | 1 | 496.88% |
| CGC240510P00017000 | 2024-05-02 9:36AM EDT | 17.00 | 6.75 | 7.25 | 7.60 | +0.95 | +16.38% | 15 | 20 | 359.38% |
| CGC240510P00018000 | 2024-04-30 3:49PM EDT | 18.00 | 5.70 | 7.95 | 8.60 | 0.00 | - | 7 | 7 | 469.53% |
| CGC240510P00019000 | 2024-05-06 2:26PM EDT | 19.00 | 8.80 | 8.95 | 9.60 | +1.85 | +26.62% | 154 | 6 | 496.09% |
| CGC240510P00020000 | 2024-05-06 12:13PM EDT | 20.00 | 9.75 | 9.95 | 10.60 | +0.05 | +0.52% | 118 | 4 | 520.31% |
| CGC240510P00021000 | 2024-05-06 2:03PM EDT | 21.00 | 10.85 | 11.15 | 11.65 | +1.65 | +17.93% | 336 | 3 | 435.94% |
| CGC240510P00023000 | 2024-05-02 10:02AM EDT | 23.00 | 12.00 | 12.40 | 13.80 | 0.00 | - | - | 1 | 665.63% |
| CGC240510P00025000 | 2024-05-06 2:16PM EDT | 25.00 | 14.75 | 15.20 | 15.80 | -0.25 | -1.67% | 56 | 0 | 571.09% |
© 2024 Yahoo. Todos os direitos reservados.