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
67.135,02 +287,25 (+0,43%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 7.50 | 5.60 | 6.15 | 0.00 | - | - | 0 | 165.63% |
| CGC240607C00006000 | 2024-05-01 9:42AM EDT | 6.00 | 6.25 | 4.65 | 5.15 | 0.00 | - | 5 | 0 | 148.44% |
| CGC240607C00006500 | 2024-05-01 9:50AM EDT | 6.50 | 5.30 | 4.15 | 4.65 | 0.00 | - | - | 0 | 131.25% |
| CGC240607C00007000 | 2024-05-13 12:35PM EDT | 7.00 | 2.71 | 3.65 | 4.10 | 0.00 | - | 5 | 0 | 100.00% |
| CGC240607C00007500 | 2024-05-16 1:49PM EDT | 7.50 | 4.00 | 3.15 | 3.65 | 0.00 | - | 8 | 1 | 99.22% |
| CGC240607C00008000 | 2024-05-17 10:46AM EDT | 8.00 | 3.20 | 2.53 | 3.25 | +0.70 | +28.00% | 1 | 12 | 81.25% |
| CGC240607C00008500 | 2024-05-17 2:09PM EDT | 8.50 | 2.52 | 2.16 | 2.53 | +0.42 | +20.00% | 30 | 114 | 101.56% |
| CGC240607C00009000 | 2024-05-17 3:44PM EDT | 9.00 | 1.90 | 1.71 | 2.06 | -0.60 | -24.00% | 2,196 | 143 | 53.13% |
| CGC240607C00009500 | 2024-05-16 2:06PM EDT | 9.50 | 1.96 | 1.38 | 1.73 | -0.19 | -8.84% | 11 | 127 | 71.48% |
| CGC240607C00010000 | 2024-05-17 2:07PM EDT | 10.00 | 1.45 | 1.06 | 1.54 | -0.21 | -12.65% | 33 | 846 | 82.81% |
| CGC240607C00010500 | 2024-05-17 3:54PM EDT | 10.50 | 1.15 | 1.00 | 1.17 | -0.53 | -31.55% | 80 | 444 | 90.43% |
| CGC240607C00011000 | 2024-05-17 3:45PM EDT | 11.00 | 0.91 | 0.75 | 0.97 | -0.17 | -15.74% | 130 | 763 | 91.60% |
| CGC240607C00011500 | 2024-05-17 3:34PM EDT | 11.50 | 0.70 | 0.54 | 0.79 | -0.26 | -27.08% | 98 | 149 | 91.80% |
| CGC240607C00012000 | 2024-05-17 3:56PM EDT | 12.00 | 0.60 | 0.50 | 0.66 | -0.17 | -22.08% | 659 | 830 | 99.41% |
| CGC240607C00012500 | 2024-05-17 2:48PM EDT | 12.50 | 0.45 | 0.32 | 0.55 | -0.31 | -40.79% | 4 | 264 | 97.85% |
| CGC240607C00013000 | 2024-05-17 11:11AM EDT | 13.00 | 0.60 | 0.23 | 0.46 | +0.01 | +1.69% | 258 | 433 | 99.41% |
| CGC240607C00013500 | 2024-05-17 2:04PM EDT | 13.50 | 0.34 | 0.07 | 0.46 | -0.12 | -26.09% | 12 | 690 | 99.80% |
| CGC240607C00014000 | 2024-05-17 1:53PM EDT | 14.00 | 0.30 | 0.05 | 0.44 | -0.46 | -60.53% | 67 | 107 | 106.64% |
| CGC240607C00014500 | 2024-05-17 10:36AM EDT | 14.50 | 0.41 | 0.05 | 0.47 | -0.25 | -37.88% | 2 | 8 | 117.97% |
| CGC240607C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.20 | 0.16 | 0.38 | -0.05 | -20.00% | 216 | 89 | 127.93% |
| CGC240607C00015500 | 2024-05-17 1:54PM EDT | 15.50 | 0.18 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 120.70% |
| CGC240607C00016000 | 2024-05-16 3:11PM EDT | 16.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 10 | 113 | 121.09% |
| CGC240607C00017000 | 2024-05-16 3:02PM EDT | 17.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 72 | 129.69% |
| CGC240607C00018000 | 2024-05-16 1:19PM EDT | 18.00 | 0.20 | 0.03 | 0.12 | 0.00 | - | 24 | 15 | 127.34% |
| CGC240607C00021000 | 2024-05-16 1:27PM EDT | 21.00 | 0.58 | 0.01 | 0.74 | 0.00 | - | 1 | 11 | 222.66% |
| CGC240607C00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.01 | 0.01 | 0.54 | 0.00 | - | 2 | 3 | 240.63% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240607P00004000 | 2024-05-03 9:30AM EDT | 4.00 | 0.17 | 0.00 | 0.73 | 0.00 | - | 200 | 200 | 381.25% |
| CGC240607P00004500 | 2024-04-30 3:14PM EDT | 4.50 | 0.09 | 0.00 | 0.73 | 0.00 | - | - | 2 | 342.19% |
| CGC240607P00005000 | 2024-04-30 3:19PM EDT | 5.00 | 0.13 | 0.00 | 0.73 | 0.00 | - | 8 | 9 | 307.42% |
| CGC240607P00005500 | 2024-05-13 12:39PM EDT | 5.50 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 11 | 276.17% |
| CGC240607P00006000 | 2024-05-13 2:01PM EDT | 6.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 111 | 240 | 171.88% |
| CGC240607P00006500 | 2024-05-09 3:35PM EDT | 6.50 | 0.24 | 0.01 | 0.39 | 0.00 | - | 13 | 116 | 182.81% |
| CGC240607P00007000 | 2024-05-17 3:36PM EDT | 7.00 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 32 | 42 | 132.03% |
| CGC240607P00007500 | 2024-05-17 1:58PM EDT | 7.50 | 0.16 | 0.13 | 0.24 | +0.08 | +100.00% | 11 | 31 | 138.67% |
| CGC240607P00008000 | 2024-05-17 12:21PM EDT | 8.00 | 0.22 | 0.22 | 0.30 | -0.20 | -47.62% | 26 | 282 | 134.77% |
| CGC240607P00008500 | 2024-05-17 3:36PM EDT | 8.50 | 0.38 | 0.36 | 0.61 | -0.01 | -2.56% | 6 | 92 | 150.39% |
| CGC240607P00009000 | 2024-05-17 3:25PM EDT | 9.00 | 0.59 | 0.53 | 0.63 | -0.01 | -1.67% | 240 | 458 | 141.41% |
| CGC240607P00009500 | 2024-05-16 1:56PM EDT | 9.50 | 0.70 | 0.73 | 0.97 | 0.00 | - | 130 | 208 | 150.98% |
| CGC240607P00010000 | 2024-05-17 10:21AM EDT | 10.00 | 0.90 | 0.98 | 1.10 | -0.06 | -6.25% | 32 | 163 | 147.27% |
| CGC240607P00010500 | 2024-05-17 2:36PM EDT | 10.50 | 1.39 | 1.26 | 1.38 | +0.12 | +9.45% | 42 | 38 | 150.00% |
| CGC240607P00011000 | 2024-05-17 3:49PM EDT | 11.00 | 1.67 | 1.58 | 1.82 | -0.05 | -2.91% | 46 | 222 | 160.16% |
| CGC240607P00011500 | 2024-05-16 3:34PM EDT | 11.50 | 1.95 | 1.93 | 2.21 | +0.09 | +4.84% | 14 | 162 | 166.41% |
| CGC240607P00012000 | 2024-05-17 2:53PM EDT | 12.00 | 2.33 | 2.29 | 2.42 | -0.87 | -27.19% | 100 | 39 | 162.30% |
| CGC240607P00013000 | 2024-05-17 3:32PM EDT | 13.00 | 3.15 | 3.05 | 3.30 | +0.42 | +15.38% | 3 | 19 | 173.24% |
| CGC240607P00015000 | 2024-04-30 2:15PM EDT | 15.00 | 6.00 | 4.70 | 5.15 | 0.00 | - | - | 0 | 191.41% |
| CGC240607P00016500 | 2024-05-09 12:22PM EDT | 16.50 | 7.65 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 209.18% |
| CGC240607P00018000 | 2024-04-30 2:44PM EDT | 18.00 | 8.60 | 7.55 | 8.05 | 0.00 | - | - | 1 | 225.59% |
| CGC240607P00019000 | 2024-05-03 10:07AM EDT | 19.00 | 10.05 | 8.65 | 9.05 | 0.00 | - | 1 | 1 | 245.31% |
| CGC240607P00019500 | 2024-05-09 1:07PM EDT | 19.50 | 10.60 | 9.15 | 9.45 | 0.00 | - | 3 | 3 | 245.12% |
| CGC240607P00023000 | 2024-05-03 10:08AM EDT | 23.00 | 13.90 | 12.45 | 13.00 | 0.00 | - | 3 | 3 | 273.05% |
© 2024 Yahoo. Todos os direitos reservados.