Mercado abrirá em 1 h 51 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,03 +0,46 (+0,55%) OURO
2.359,70 +17,20 (+0,73%) Bitcoin USD
64.144,30 +598,36 (+0,94%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426C00000500 | 2024-04-24 10:59AM EDT | 0.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CGC240426C00001000 | 2024-04-23 10:23AM EDT | 1.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240426C00002000 | 2024-04-12 10:24AM EDT | 2.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240426C00002500 | 2024-04-19 10:16AM EDT | 2.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240426C00003000 | 2024-04-04 12:37PM EDT | 3.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CGC240426C00003500 | 2024-04-18 9:45AM EDT | 3.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC240426C00004000 | 2024-04-22 11:29AM EDT | 4.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CGC240426C00004500 | 2024-04-18 11:19AM EDT | 4.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC240426C00005000 | 2024-04-19 1:15PM EDT | 5.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CGC240426C00005500 | 2024-04-24 9:42AM EDT | 5.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CGC240426C00006000 | 2024-04-24 3:59PM EDT | 6.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 167 | 334 | 0.00% |
| CGC240426C00006500 | 2024-04-25 2:03PM EDT | 6.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CGC240426C00007000 | 2024-04-25 3:44PM EDT | 7.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 245 | 643 | 0.00% |
| CGC240426C00007500 | 2024-04-25 3:19PM EDT | 7.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 368 | 0.00% |
| CGC240426C00008000 | 2024-04-25 3:58PM EDT | 8.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| CGC240426C00008500 | 2024-04-25 3:58PM EDT | 8.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 447 | 2,761 | 0.00% |
| CGC240426C00009000 | 2024-04-25 3:58PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,207 | 4,141 | 25.00% |
| CGC240426C00009500 | 2024-04-25 3:59PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 449 | 2,521 | 50.00% |
| CGC240426C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,234 | 4,027 | 50.00% |
| CGC240426C00010500 | 2024-04-25 2:40PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CGC240426C00011000 | 2024-04-25 3:56PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,942 | 7,064 | 50.00% |
| CGC240426C00011500 | 2024-04-25 3:06PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| CGC240426C00012000 | 2024-04-25 1:54PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,622 | 50.00% |
| CGC240426C00012500 | 2024-04-25 10:04AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 50.00% |
| CGC240426C00013000 | 2024-04-25 12:34PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 912 | 50.00% |
| CGC240426C00013500 | 2024-04-24 11:14AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| CGC240426C00014000 | 2024-04-24 1:07PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 85 | 50.00% |
| CGC240426C00015000 | 2024-04-23 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 827 | 50.00% |
| CGC240426C00016000 | 2024-04-23 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 127 | 50.00% |
| CGC240426C00017000 | 2024-04-18 10:44AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| CGC240426C00018000 | 2024-04-11 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CGC240426C00019000 | 2024-04-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 50.00% |
| CGC240426C00020000 | 2024-04-17 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| CGC240426C00021000 | 2024-04-23 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240426P00000500 | 2024-04-01 1:38PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CGC240426P00002500 | 2024-04-23 11:03AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240426P00003000 | 2024-04-17 10:35AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| CGC240426P00003500 | 2024-04-12 10:44AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240426P00004000 | 2024-04-22 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240426P00004500 | 2024-04-23 10:07AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| CGC240426P00005000 | 2024-04-23 1:37PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 503 | 50.00% |
| CGC240426P00005500 | 2024-04-23 3:40PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CGC240426P00006000 | 2024-04-25 11:17AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC240426P00006500 | 2024-04-25 3:30PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC240426P00007000 | 2024-04-25 3:44PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 1,352 | 50.00% |
| CGC240426P00007500 | 2024-04-25 3:38PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 1,649 | 50.00% |
| CGC240426P00008000 | 2024-04-25 3:50PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 515 | 1,667 | 50.00% |
| CGC240426P00008500 | 2024-04-25 3:59PM EDT | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 556 | 2,501 | 12.50% |
| CGC240426P00009000 | 2024-04-25 3:57PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 253 | 2,216 | 0.00% |
| CGC240426P00009500 | 2024-04-25 3:39PM EDT | 9.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CGC240426P00010000 | 2024-04-25 10:55AM EDT | 10.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,427 | 0.00% |
| CGC240426P00010500 | 2024-04-24 3:11PM EDT | 10.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 148 | 1,007 | 0.00% |
| CGC240426P00011000 | 2024-04-25 9:31AM EDT | 11.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC240426P00011500 | 2024-04-24 1:20PM EDT | 11.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 166 | 542 | 0.00% |
| CGC240426P00012000 | 2024-04-24 2:57PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 138 | 1,172 | 0.00% |
| CGC240426P00012500 | 2024-04-23 11:33AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 307 | 298 | 0.00% |
| CGC240426P00013000 | 2024-04-24 10:22AM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| CGC240426P00014000 | 2024-04-23 10:20AM EDT | 14.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 314 | 274 | 0.00% |
| CGC240426P00015000 | 2024-04-22 1:24PM EDT | 15.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CGC240426P00016000 | 2024-04-23 11:28AM EDT | 16.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| CGC240426P00017000 | 2024-04-23 10:13AM EDT | 17.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CGC240426P00019000 | 2024-04-23 11:30AM EDT | 19.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.