Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,75 +0,27 (+0,34%) OURO
2.334,90 +3,70 (+0,16%) Bitcoin USD
63.492,20 -379,94 (-0,59%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:7.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510C00007000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 2.67 | 2.37 | 2.97 | -0.48 | -15.24% | 5 | 145 | 291.41% |
| CGC240517C00007000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 2.65 | 2.52 | 2.87 | -0.42 | -13.68% | 107 | 1,965 | 158.98% |
| CGC240524C00007000 | 2024-04-30 1:09PM EDT | 2024-05-24 | 2.50 | 2.28 | 3.10 | 0.00 | - | 1 | 3 | 175.78% |
| CGC240531C00007000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 2.10 | 2.32 | 3.10 | 0.00 | - | 43 | 2 | 150.20% |
| CGC240607C00007000 | 2024-04-30 1:26PM EDT | 2024-06-07 | 2.80 | 2.33 | 3.10 | 0.00 | - | 16 | 1 | 133.20% |
| CGC240621C00007000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 2.85 | 2.46 | 3.10 | -0.40 | -12.31% | 67 | 2,806 | 62.89% |
| CGC240719C00007000 | 2024-05-06 11:35AM EDT | 2024-07-19 | 3.78 | 2.46 | 3.30 | +0.38 | +11.18% | 1 | 9,537 | 64.84% |
| CGC241018C00007000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 3.10 | 2.47 | 3.20 | -0.25 | -7.46% | 1 | 42 | 65.63% |
| CGC241115C00007000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 6.35 | 2.39 | 3.50 | 0.00 | - | 7 | 960 | 76.76% |
| CGC241220C00007000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 4.20 | 2.35 | 3.65 | 0.00 | - | 2 | 13 | 77.73% |
| CGC250117C00007000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 2.90 | 2.86 | 3.35 | -0.55 | -15.94% | 177 | 3,211 | 59.86% |
| CGC260116C00007000 | 2024-05-06 3:56PM EDT | 2026-01-16 | 3.25 | 3.00 | 4.00 | -0.15 | -4.41% | 57 | 1,131 | 56.89% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240510P00007000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | 0.00 | - | 44 | 381 | 171.88% |
| CGC240517P00007000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 151 | 1,182 | 137.50% |
| CGC240524P00007000 | 2024-05-06 1:52PM EDT | 2024-05-24 | 0.22 | 0.24 | 0.53 | -0.13 | -37.14% | 5 | 895 | 176.56% |
| CGC240531P00007000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 0.34 | 0.27 | 0.50 | -0.22 | -39.29% | 4 | 60 | 151.17% |
| CGC240607P00007000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 0.85 | 0.51 | 1.01 | +0.20 | +30.77% | 2 | 2 | 183.59% |
| CGC240614P00007000 | 2024-05-06 2:51PM EDT | 2024-06-14 | 0.62 | 0.67 | 1.09 | -0.12 | -16.22% | 4 | 1 | 180.47% |
| CGC240621P00007000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.90 | +0.01 | +1.19% | 304 | 1,895 | 164.26% |
| CGC240719P00007000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.73 | +0.05 | +3.85% | 1 | 449 | 178.32% |
| CGC241018P00007000 | 2024-05-01 1:02PM EDT | 2024-10-18 | 2.62 | 2.09 | 2.76 | 0.00 | - | 8 | 52 | 171.68% |
| CGC241115P00007000 | 2024-05-01 12:41PM EDT | 2024-11-15 | 2.86 | 2.32 | 2.40 | 0.00 | - | 7 | 1,345 | 155.47% |
| CGC241220P00007000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 3.00 | 2.49 | 3.30 | 0.00 | - | 1 | 36 | 168.85% |
| CGC250117P00007000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 3.00 | 2.64 | 3.15 | 0.00 | - | 2 | 135 | 159.38% |
| CGC260116P00007000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 3.97 | 3.65 | 4.95 | 0.00 | - | 9 | 242 | 149.51% |
© 2024 Yahoo. Todos os direitos reservados.