Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.169,02 +195,64 (+0,29%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531C00002500 | 2024-05-10 10:34AM EDT | 2.50 | 6.90 | 8.10 | 10.25 | 0.00 | - | 1 | 0 | 932.03% |
| CGC240531C00005500 | 2024-04-18 3:23PM EDT | 5.50 | 2.49 | 5.15 | 5.60 | 0.00 | - | - | 0 | 184.38% |
| CGC240531C00006500 | 2024-04-18 11:24AM EDT | 6.50 | 1.96 | 4.20 | 4.60 | 0.00 | - | - | 0 | 162.50% |
| CGC240531C00007000 | 2024-04-26 1:29PM EDT | 7.00 | 2.10 | 3.70 | 4.20 | 0.00 | - | 43 | 0 | 166.41% |
| CGC240531C00007500 | 2024-05-13 11:15AM EDT | 7.50 | 1.90 | 3.20 | 3.60 | 0.00 | - | 10 | 13 | 123.44% |
| CGC240531C00008000 | 2024-05-16 2:30PM EDT | 8.00 | 3.35 | 2.59 | 3.10 | 0.00 | - | 120 | 1,880 | 164.84% |
| CGC240531C00008500 | 2024-05-17 3:41PM EDT | 8.50 | 2.29 | 2.22 | 2.60 | -0.13 | -5.37% | 56 | 3,315 | 92.19% |
| CGC240531C00009000 | 2024-05-17 1:51PM EDT | 9.00 | 2.05 | 1.79 | 2.20 | -0.45 | -18.00% | 23 | 354 | 97.27% |
| CGC240531C00009500 | 2024-05-17 10:21AM EDT | 9.50 | 2.03 | 1.40 | 1.77 | +0.23 | +12.78% | 26 | 647 | 93.75% |
| CGC240531C00010000 | 2024-05-17 3:56PM EDT | 10.00 | 1.30 | 1.08 | 1.32 | -0.08 | -5.80% | 282 | 1,402 | 88.67% |
| CGC240531C00010500 | 2024-05-17 3:49PM EDT | 10.50 | 0.98 | 0.75 | 1.24 | -0.14 | -12.50% | 78 | 359 | 100.78% |
| CGC240531C00011000 | 2024-05-17 3:56PM EDT | 11.00 | 0.83 | 0.60 | 0.90 | -0.12 | -12.63% | 318 | 968 | 100.20% |
| CGC240531C00011500 | 2024-05-17 3:56PM EDT | 11.50 | 0.60 | 0.43 | 0.65 | -0.18 | -23.08% | 150 | 950 | 98.05% |
| CGC240531C00012000 | 2024-05-17 3:24PM EDT | 12.00 | 0.49 | 0.40 | 0.51 | -0.17 | -25.76% | 1,096 | 1,561 | 107.03% |
| CGC240531C00012500 | 2024-05-17 2:25PM EDT | 12.50 | 0.37 | 0.30 | 0.41 | -0.13 | -26.00% | 152 | 1,239 | 109.96% |
| CGC240531C00013000 | 2024-05-17 3:31PM EDT | 13.00 | 0.27 | 0.25 | 0.33 | -0.16 | -37.21% | 375 | 276 | 114.84% |
| CGC240531C00013500 | 2024-05-17 3:19PM EDT | 13.50 | 0.23 | 0.05 | 0.43 | -0.21 | -47.73% | 74 | 303 | 119.53% |
| CGC240531C00014000 | 2024-05-17 2:36PM EDT | 14.00 | 0.16 | 0.16 | 0.43 | -0.21 | -56.76% | 41 | 299 | 141.02% |
| CGC240531C00014500 | 2024-05-17 12:38PM EDT | 14.50 | 0.23 | 0.00 | 0.29 | -0.17 | -42.50% | 1 | 18 | 122.66% |
| CGC240531C00015000 | 2024-05-17 3:53PM EDT | 15.00 | 0.14 | 0.10 | 0.26 | -0.05 | -26.32% | 284 | 353 | 140.23% |
| CGC240531C00016000 | 2024-05-17 2:36PM EDT | 16.00 | 0.08 | 0.06 | 0.12 | -0.19 | -70.37% | 12 | 7 | 134.38% |
| CGC240531C00016500 | 2024-05-17 1:07PM EDT | 16.50 | 0.09 | 0.04 | 0.11 | -0.11 | -55.00% | 17 | 36 | 136.72% |
| CGC240531C00017000 | 2024-05-17 2:24PM EDT | 17.00 | 0.11 | 0.03 | 0.11 | -0.05 | -31.25% | 28 | 499 | 142.19% |
| CGC240531C00018000 | 2024-05-17 1:54PM EDT | 18.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 52 | 165.23% |
| CGC240531C00018500 | 2024-05-16 1:21PM EDT | 18.50 | 0.15 | 0.00 | 0.17 | 0.00 | - | 19 | 19 | 167.97% |
| CGC240531C00022000 | 2024-05-15 11:29AM EDT | 22.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 286.33% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240531P00003500 | 2024-04-22 9:35AM EDT | 3.50 | 0.08 | 0.00 | 0.73 | 0.00 | - | 86 | 87 | 529.69% |
| CGC240531P00004000 | 2024-04-18 11:15AM EDT | 4.00 | 0.24 | 0.00 | 0.73 | 0.00 | - | - | 1 | 473.44% |
| CGC240531P00004500 | 2024-05-10 9:36AM EDT | 4.50 | 0.04 | 0.00 | 0.73 | 0.00 | - | 1 | 27 | 424.22% |
| CGC240531P00005000 | 2024-04-29 12:25PM EDT | 5.00 | 0.25 | 0.02 | 0.22 | 0.00 | - | 10 | 13 | 279.69% |
| CGC240531P00005500 | 2024-05-13 3:19PM EDT | 5.50 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 20 | 342.58% |
| CGC240531P00006000 | 2024-05-10 3:11PM EDT | 6.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 1 | 38 | 207.81% |
| CGC240531P00006500 | 2024-05-16 3:16PM EDT | 6.50 | 0.05 | 0.01 | 0.30 | 0.00 | - | 62 | 145 | 210.94% |
| CGC240531P00007000 | 2024-05-16 12:26PM EDT | 7.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 56 | 163 | 153.13% |
| CGC240531P00007500 | 2024-05-17 2:24PM EDT | 7.50 | 0.10 | 0.06 | 0.26 | -0.03 | -23.08% | 2 | 114 | 164.84% |
| CGC240531P00008000 | 2024-05-17 2:15PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 38 | 254 | 139.84% |
| CGC240531P00008500 | 2024-05-17 2:03PM EDT | 8.50 | 0.23 | 0.23 | 0.28 | 0.00 | - | 5 | 382 | 142.58% |
| CGC240531P00009000 | 2024-05-17 2:24PM EDT | 9.00 | 0.40 | 0.35 | 0.43 | +0.06 | +17.65% | 15 | 252 | 144.14% |
| CGC240531P00009500 | 2024-05-17 2:43PM EDT | 9.50 | 0.63 | 0.50 | 0.58 | +0.13 | +26.00% | 13 | 264 | 142.19% |
| CGC240531P00010000 | 2024-05-17 3:44PM EDT | 10.00 | 0.72 | 0.71 | 0.94 | -0.02 | -2.70% | 269 | 255 | 153.91% |
| CGC240531P00010500 | 2024-05-17 2:24PM EDT | 10.50 | 1.07 | 0.96 | 1.05 | +0.02 | +1.90% | 9 | 16 | 146.29% |
| CGC240531P00011000 | 2024-05-17 3:33PM EDT | 11.00 | 1.35 | 1.26 | 1.36 | 0.00 | - | 111 | 61 | 150.39% |
| CGC240531P00011500 | 2024-05-17 3:46PM EDT | 11.50 | 1.64 | 1.60 | 1.84 | +0.13 | +8.61% | 50 | 67 | 163.67% |
| CGC240531P00012000 | 2024-05-17 2:50PM EDT | 12.00 | 2.07 | 1.81 | 2.23 | +0.03 | +1.47% | 87 | 67 | 159.77% |
| CGC240531P00012500 | 2024-05-10 9:34AM EDT | 12.50 | 3.45 | 2.32 | 2.59 | 0.00 | - | - | 1 | 170.12% |
| CGC240531P00013000 | 2024-05-01 1:46PM EDT | 13.00 | 4.75 | 2.75 | 3.05 | 0.00 | - | - | 4 | 179.69% |
| CGC240531P00014500 | 2024-05-16 2:07PM EDT | 14.50 | 4.25 | 4.10 | 4.40 | 0.00 | - | 2 | 18 | 200.78% |
| CGC240531P00016000 | 2024-05-10 10:13AM EDT | 16.00 | 6.85 | 5.40 | 5.85 | 0.00 | - | 1 | 11 | 214.84% |
| CGC240531P00016500 | 2024-05-10 9:34AM EDT | 16.50 | 7.20 | 5.95 | 6.30 | 0.00 | - | 2 | 5 | 224.61% |
| CGC240531P00018000 | 2024-04-30 2:36PM EDT | 18.00 | 8.55 | 7.25 | 7.80 | 0.00 | - | 6 | 1 | 233.20% |
© 2024 Yahoo. Todos os direitos reservados.