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
67.109,90 +234,45 (+0,35%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC260116C00000500 | 2024-05-17 1:22PM EDT | 0.50 | 10.43 | 9.95 | 10.85 | -0.57 | -5.18% | 8 | 131 | 135.94% |
| CGC260116C00001000 | 2024-05-02 9:49AM EDT | 1.00 | 10.95 | 8.70 | 11.90 | 0.00 | - | 2 | 3 | 190.23% |
| CGC260116C00001500 | 2024-05-17 1:22PM EDT | 1.50 | 9.75 | 7.05 | 11.95 | +6.30 | +182.61% | 3 | 2 | 105.08% |
| CGC260116C00002000 | 2024-04-30 3:39PM EDT | 2.00 | 12.00 | 6.90 | 11.45 | 0.00 | - | 2 | 0 | 110.55% |
| CGC260116C00002500 | 2024-05-16 12:28PM EDT | 2.50 | 6.95 | 8.00 | 8.90 | 0.00 | - | 1 | 64 | 70.70% |
| CGC260116C00003000 | 2024-05-08 11:56AM EDT | 3.00 | 6.20 | 6.95 | 8.85 | 0.00 | - | 1 | 9 | 54.30% |
| CGC260116C00003500 | 2024-05-16 1:57PM EDT | 3.50 | 8.35 | 6.90 | 7.90 | 0.00 | - | 110 | 297 | 89.16% |
| CGC260116C00004000 | 2024-05-15 11:34AM EDT | 4.00 | 6.80 | 6.30 | 7.40 | +0.80 | +13.33% | 1 | 54 | 79.69% |
| CGC260116C00004500 | 2024-05-09 11:59AM EDT | 4.50 | 5.20 | 5.85 | 6.90 | 0.00 | - | 2 | 21 | 71.58% |
| CGC260116C00005000 | 2024-05-17 12:33PM EDT | 5.00 | 6.15 | 5.50 | 6.40 | +0.15 | +2.50% | 16 | 350 | 64.40% |
| CGC260116C00005500 | 2024-05-16 1:27PM EDT | 5.50 | 5.45 | 4.90 | 5.95 | -0.80 | -12.80% | 1 | 80 | 60.06% |
| CGC260116C00007000 | 2024-05-17 1:40PM EDT | 7.00 | 3.95 | 3.40 | 4.35 | -0.05 | -1.25% | 48 | 1,281 | 40.43% |
| CGC260116C00010000 | 2024-05-17 3:57PM EDT | 10.00 | 2.27 | 2.00 | 2.38 | -0.23 | -9.20% | 571 | 4,461 | 36.18% |
| CGC260116C00012000 | 2024-05-17 3:18PM EDT | 12.00 | 1.55 | 1.41 | 1.75 | -0.16 | -9.36% | 160 | 3,224 | 39.16% |
| CGC260116C00015000 | 2024-05-17 10:47AM EDT | 15.00 | 1.35 | 1.00 | 1.35 | +0.17 | +14.41% | 12 | 420 | 45.75% |
| CGC260116C00017000 | 2024-05-17 10:18AM EDT | 17.00 | 1.26 | 0.59 | 1.43 | -0.01 | -0.79% | 2 | 581 | 53.88% |
| CGC260116C00020000 | 2024-05-17 3:56PM EDT | 20.00 | 0.69 | 0.69 | 1.00 | -0.06 | -8.00% | 63 | 19,910 | 53.27% |
| CGC260116C00022000 | 2024-05-16 3:33PM EDT | 22.00 | 0.66 | 0.17 | 0.92 | 0.00 | - | 5 | 1,254 | 55.76% |
| CGC260116C00025000 | 2024-05-17 10:39AM EDT | 25.00 | 0.60 | 0.40 | 0.87 | -0.01 | -1.64% | 2 | 24 | 54.35% |
| CGC260116C00027000 | 2024-05-17 2:29PM EDT | 27.00 | 0.44 | 0.40 | 0.50 | -0.06 | -12.00% | 152 | 356 | 52.20% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC260116P00000500 | 2024-05-06 2:40PM EDT | 0.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 171.09% |
| CGC260116P00001000 | 2024-04-16 11:46AM EDT | 1.00 | 0.35 | 0.00 | 0.31 | 0.00 | - | 2 | 4 | 130.86% |
| CGC260116P00001500 | 2024-02-27 4:54PM EDT | 1.50 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 154.69% |
| CGC260116P00002000 | 2024-05-06 10:32AM EDT | 2.00 | 0.60 | 0.10 | 1.15 | 0.00 | - | 1 | 25 | 140.82% |
| CGC260116P00002500 | 2024-02-23 4:53PM EDT | 2.50 | 2.24 | 0.11 | 4.05 | 0.00 | - | 1 | 1 | 266.02% |
| CGC260116P00003000 | 2024-05-01 2:39PM EDT | 3.00 | 1.50 | 0.27 | 1.81 | 0.00 | - | 1 | 35 | 132.72% |
| CGC260116P00003500 | 2024-05-13 12:17PM EDT | 3.50 | 1.40 | 0.42 | 2.02 | 0.00 | - | 2 | 251 | 127.05% |
| CGC260116P00004000 | 2024-05-13 12:08PM EDT | 4.00 | 1.66 | 0.83 | 2.10 | 0.00 | - | 2 | 25 | 125.20% |
| CGC260116P00004500 | 2024-05-14 9:35AM EDT | 4.50 | 1.83 | 1.08 | 2.75 | 0.00 | - | 1 | 3 | 132.13% |
| CGC260116P00005000 | 2024-05-17 11:45AM EDT | 5.00 | 2.14 | 2.00 | 2.20 | +0.02 | +0.94% | 36 | 407 | 126.47% |
| CGC260116P00005500 | 2024-05-17 9:49AM EDT | 5.50 | 2.50 | 1.83 | 2.88 | -0.15 | -5.66% | 1 | 357 | 123.93% |
| CGC260116P00007000 | 2024-05-15 11:32AM EDT | 7.00 | 3.53 | 2.95 | 4.55 | 0.00 | - | 76 | 312 | 136.47% |
| CGC260116P00010000 | 2024-05-16 1:01PM EDT | 10.00 | 5.80 | 5.30 | 6.90 | 0.00 | - | 1 | 504 | 137.60% |
| CGC260116P00012000 | 2024-05-07 9:50AM EDT | 12.00 | 7.95 | 6.65 | 8.60 | 0.00 | - | 4 | 31 | 135.01% |
| CGC260116P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 11.05 | 9.60 | 11.20 | 0.00 | - | 44 | 14 | 140.87% |
| CGC260116P00017000 | 2024-05-08 10:10AM EDT | 17.00 | 12.30 | 11.25 | 13.00 | 0.00 | - | 2 | 4 | 140.63% |
| CGC260116P00020000 | 2024-05-03 9:39AM EDT | 20.00 | 15.50 | 14.00 | 15.65 | 0.00 | - | 2 | 62 | 141.55% |
| CGC260116P00022000 | 2024-05-02 9:50AM EDT | 22.00 | 17.55 | 15.90 | 17.45 | 0.00 | - | - | 20 | 142.65% |
| CGC260116P00025000 | 2024-05-02 9:49AM EDT | 25.00 | 19.90 | 18.60 | 20.20 | 0.00 | - | - | 2 | 142.58% |
| CGC260116P00027000 | 2024-05-16 10:19AM EDT | 27.00 | 20.60 | 20.40 | 22.00 | 0.00 | - | 4 | 40 | 141.85% |
© 2024 Yahoo. Todos os direitos reservados.