Mercado abrirá em 7 h 35 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.343,60 +9,10 (+0,39%) Bitcoin USD
68.675,96 -281,48 (-0,41%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621C00001000 | 2024-04-22 3:59PM EDT | 1.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC240621C00002000 | 2024-04-30 3:50PM EDT | 2.00 | 12.30 | 5.65 | 8.60 | 0.00 | - | 6 | 0 | 1,084.38% |
| CGC240621C00003000 | 2024-03-27 2:10PM EDT | 3.00 | 6.17 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 203.13% |
| CGC240621C00004000 | 2024-05-17 10:22AM EDT | 4.00 | 7.60 | 4.80 | 5.35 | 0.00 | - | 1 | 0 | 239.06% |
| CGC240621C00005000 | 2024-05-21 10:00AM EDT | 5.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | 2 | 2 | 198.83% |
| CGC240621C00006000 | 2024-05-24 1:49PM EDT | 6.00 | 3.20 | 2.95 | 3.35 | -0.30 | -8.57% | 10 | 12 | 139.06% |
| CGC240621C00006500 | 2024-05-24 11:25AM EDT | 6.50 | 2.76 | 2.40 | 2.87 | +0.29 | +11.74% | 4 | 4 | 123.05% |
| CGC240621C00007000 | 2024-05-24 9:35AM EDT | 7.00 | 2.22 | 1.87 | 2.27 | +0.12 | +5.71% | 1 | 127 | 82.03% |
| CGC240621C00008000 | 2024-05-24 2:31PM EDT | 8.00 | 1.28 | 1.10 | 1.34 | +0.18 | +16.36% | 3 | 1,844 | 61.72% |
| CGC240621C00008500 | 2024-05-24 2:13PM EDT | 8.50 | 0.92 | 0.77 | 1.07 | 0.00 | - | 393 | 467 | 54.30% |
| CGC240621C00009000 | 2024-05-24 12:15PM EDT | 9.00 | 0.85 | 0.61 | 0.75 | +0.14 | +19.72% | 129 | 7,611 | 60.55% |
| CGC240621C00009500 | 2024-05-24 2:17PM EDT | 9.50 | 0.50 | 0.35 | 0.64 | +0.02 | +4.17% | 54 | 704 | 64.65% |
| CGC240621C00010000 | 2024-05-24 3:44PM EDT | 10.00 | 0.35 | 0.35 | 0.48 | -0.08 | -18.60% | 804 | 5,105 | 74.22% |
| CGC240621C00010500 | 2024-05-24 2:26PM EDT | 10.50 | 0.24 | 0.26 | 0.31 | -0.09 | -27.27% | 21 | 339 | 73.83% |
| CGC240621C00011000 | 2024-05-24 2:35PM EDT | 11.00 | 0.18 | 0.18 | 0.23 | -0.05 | -21.74% | 109 | 4,511 | 75.78% |
| CGC240621C00011500 | 2024-05-23 2:56PM EDT | 11.50 | 0.15 | 0.13 | 0.19 | 0.00 | - | - | 354 | 79.30% |
| CGC240621C00012000 | 2024-05-24 3:12PM EDT | 12.00 | 0.14 | 0.12 | 0.18 | +0.03 | +27.27% | 190 | 11,709 | 87.11% |
| CGC240621C00012500 | 2024-05-24 3:03PM EDT | 12.50 | 0.11 | 0.06 | 0.25 | -0.15 | -57.69% | 20 | 359 | 96.48% |
| CGC240621C00013000 | 2024-05-24 3:39PM EDT | 13.00 | 0.10 | 0.04 | 0.11 | +0.02 | +25.00% | 204 | 4,120 | 87.11% |
| CGC240621C00013500 | 2024-05-24 9:30AM EDT | 13.50 | 0.10 | 0.03 | 0.10 | -0.34 | -77.27% | 60 | 2 | 91.41% |
| CGC240621C00014000 | 2024-05-24 10:42AM EDT | 14.00 | 0.08 | 0.05 | 0.21 | -0.01 | -11.11% | 2 | 1,155 | 114.06% |
| CGC240621C00014500 | 2024-05-23 11:58AM EDT | 14.50 | 0.07 | 0.02 | 0.19 | 0.00 | - | - | 76 | 114.84% |
| CGC240621C00015000 | 2024-05-24 3:09PM EDT | 15.00 | 0.05 | 0.05 | 0.12 | +0.01 | +25.00% | 171 | 5,814 | 115.63% |
| CGC240621C00016000 | 2024-05-24 10:43AM EDT | 16.00 | 0.04 | 0.03 | 0.17 | -0.03 | -42.86% | 1 | 4,539 | 131.25% |
| CGC240621C00017000 | 2024-05-21 3:44PM EDT | 17.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 20 | 1,526 | 151.95% |
| CGC240621C00018000 | 2024-05-21 2:54PM EDT | 18.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 77 | 353 | 156.64% |
| CGC240621C00019000 | 2024-05-21 2:51PM EDT | 19.00 | 0.01 | 0.01 | 0.36 | 0.00 | - | 216 | 674 | 182.03% |
| CGC240621C00020000 | 2024-05-24 3:40PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 35 | 3,036 | 134.38% |
| CGC240621C00021000 | 2024-05-21 1:11PM EDT | 21.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 377 | 172.66% |
| CGC240621C00022000 | 2024-05-22 3:35PM EDT | 22.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 40 | 243.75% |
| CGC240621C00023000 | 2024-05-16 1:31PM EDT | 23.00 | 0.15 | 0.00 | 0.74 | 0.00 | - | 70 | 142 | 251.76% |
| CGC240621C00024000 | 2024-05-06 3:03PM EDT | 24.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 3 | 259.38% |
| CGC240621C00025000 | 2024-05-20 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 100 | 99 | 266.41% |
| CGC240621C00026000 | 2024-05-01 10:01AM EDT | 26.00 | 0.33 | 0.00 | 0.74 | 0.00 | - | - | 2 | 273.05% |
| CGC240621C00028000 | 2024-05-16 2:35PM EDT | 28.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 4 | 13 | 285.55% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240621P00002000 | 2024-04-15 10:46AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 532.81% |
| CGC240621P00003000 | 2024-05-23 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 82 | 209.38% |
| CGC240621P00004000 | 2024-05-14 1:56PM EDT | 4.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 82 | 199.22% |
| CGC240621P00005000 | 2024-05-23 12:27PM EDT | 5.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 6 | 397 | 152.34% |
| CGC240621P00006000 | 2024-05-24 3:36PM EDT | 6.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 2 | 1,542 | 114.84% |
| CGC240621P00006500 | 2024-05-23 12:30PM EDT | 6.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | - | 5 | 108.20% |
| CGC240621P00007000 | 2024-05-24 1:49PM EDT | 7.00 | 0.19 | 0.18 | 0.24 | -0.05 | -20.83% | 149 | 5,010 | 107.42% |
| CGC240621P00007500 | 2024-05-24 1:23PM EDT | 7.50 | 0.32 | 0.30 | 0.37 | -0.10 | -23.81% | 2 | 71 | 107.42% |
| CGC240621P00008000 | 2024-05-24 2:43PM EDT | 8.00 | 0.55 | 0.48 | 0.55 | -0.09 | -14.06% | 21 | 1,157 | 109.38% |
| CGC240621P00008500 | 2024-05-24 12:54PM EDT | 8.50 | 0.73 | 0.74 | 0.81 | -0.22 | -23.16% | 113 | 362 | 115.43% |
| CGC240621P00009000 | 2024-05-24 3:36PM EDT | 9.00 | 1.09 | 1.03 | 1.12 | -0.13 | -10.66% | 158 | 11,644 | 120.70% |
| CGC240621P00009500 | 2024-05-24 11:40AM EDT | 9.50 | 1.32 | 1.37 | 1.48 | +0.12 | +10.00% | 48 | 502 | 127.15% |
| CGC240621P00010000 | 2024-05-24 3:03PM EDT | 10.00 | 1.84 | 1.78 | 1.89 | -0.11 | -5.64% | 134 | 1,729 | 136.72% |
| CGC240621P00010500 | 2024-05-22 1:17PM EDT | 10.50 | 1.91 | 2.16 | 2.44 | 0.00 | - | - | 30 | 149.22% |
| CGC240621P00011000 | 2024-05-24 9:43AM EDT | 11.00 | 2.65 | 2.41 | 2.95 | -0.23 | -7.99% | 1 | 2,851 | 151.17% |
| CGC240621P00011500 | 2024-05-21 11:25AM EDT | 11.50 | 2.60 | 2.87 | 3.35 | 0.00 | - | - | 31 | 156.64% |
| CGC240621P00012000 | 2024-05-20 10:32AM EDT | 12.00 | 3.05 | 3.40 | 3.95 | 0.00 | - | 78 | 5,023 | 175.39% |
| CGC240621P00013000 | 2024-05-16 2:21PM EDT | 13.00 | 3.20 | 4.45 | 4.80 | 0.00 | - | 60 | 2,505 | 191.02% |
| CGC240621P00014000 | 2024-05-20 10:37AM EDT | 14.00 | 4.65 | 5.30 | 5.80 | 0.00 | - | 12 | 102 | 200.78% |
| CGC240621P00015000 | 2024-05-20 9:51AM EDT | 15.00 | 5.90 | 6.30 | 6.75 | 0.00 | - | 3 | 1,044 | 213.87% |
| CGC240621P00016000 | 2024-04-30 2:55PM EDT | 16.00 | 7.00 | 7.25 | 7.70 | 0.00 | - | - | 1 | 222.07% |
| CGC240621P00017000 | 2024-05-20 10:06AM EDT | 17.00 | 7.65 | 8.25 | 8.75 | 0.00 | - | 3 | 368 | 238.28% |
| CGC240621P00018000 | 2024-05-22 9:47AM EDT | 18.00 | 8.80 | 9.25 | 9.55 | 0.00 | - | 5 | 21 | 237.11% |
| CGC240621P00019000 | 2024-05-09 10:44AM EDT | 19.00 | 10.76 | 10.20 | 10.75 | 0.00 | - | 3 | 152 | 258.20% |
| CGC240621P00020000 | 2024-05-22 9:50AM EDT | 20.00 | 10.75 | 11.25 | 11.50 | 0.00 | - | 5 | 252 | 254.69% |
| CGC240621P00021000 | 2024-05-20 10:37AM EDT | 21.00 | 11.35 | 12.20 | 12.65 | 0.00 | - | 2 | 250 | 271.09% |
| CGC240621P00026000 | 2024-05-20 2:38PM EDT | 26.00 | 16.25 | 15.30 | 18.35 | 0.00 | - | 4 | 2 | 143.75% |
| CGC240621P00027000 | 2024-05-03 10:54AM EDT | 27.00 | 17.75 | 17.75 | 19.15 | 0.00 | - | 2 | 2 | 321.09% |
| CGC240621P00028000 | 2024-05-01 9:33AM EDT | 28.00 | 17.40 | 17.35 | 21.55 | 0.00 | - | - | 0 | 327.73% |
© 2024 Yahoo. Todos os direitos reservados.