CGC - Canopy Growth Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CGC190920C000150002019-08-29 2:14PM EDT15.009.1512.5013.050.00-20246.88%
CGC190920C000175002019-09-05 3:54PM EDT17.508.8510.0510.600.00-330235.94%
CGC190920C000200002019-09-13 10:54AM EDT20.007.257.508.000.00-5049233.59%
CGC190920C000220002019-09-16 9:46AM EDT22.006.005.506.00+1.25+26.32%42179.30%
CGC190920C000225002019-09-16 12:06PM EDT22.505.505.205.45+0.75+15.79%48322121.09%
CGC190920C000230002019-09-13 3:16PM EDT23.004.254.654.900.00-352085.94%
CGC190920C000235002019-09-16 12:20PM EDT23.504.454.004.45+0.70+18.67%14152130.86%
CGC190920C000240002019-09-16 2:30PM EDT24.003.853.503.90+0.50+14.93%188238108.59%
CGC190920C000245002019-09-16 2:26PM EDT24.503.353.003.40+0.40+13.56%12642397.27%
CGC190920C000250002019-09-16 3:30PM EDT25.002.902.602.91+0.38+15.08%3132,67587.11%
CGC190920C000255002019-09-16 2:26PM EDT25.502.362.132.42+0.31+15.12%30354276.95%
CGC190920C000260002019-09-16 3:59PM EDT26.001.821.681.94+0.21+13.04%4691,49267.19%
CGC190920C000265002019-09-16 3:44PM EDT26.501.401.301.52+0.20+16.67%19458350.59%
CGC190920C000270002019-09-16 3:56PM EDT27.001.010.991.02+0.08+8.60%2,9466,45949.02%
CGC190920C000275002019-09-16 3:59PM EDT27.500.730.690.72+0.08+12.31%1,0982,27150.39%
CGC190920C000280002019-09-16 3:59PM EDT28.000.510.450.49+0.03+6.25%1,43143150.00%
CGC190920C000285002019-09-16 3:57PM EDT28.500.330.290.33-0.02-5.71%1,3485,85851.95%
CGC190920C000290002019-09-16 3:57PM EDT29.000.220.210.23-0.05-18.52%1,6461,20656.06%
CGC190920C000295002019-09-16 3:59PM EDT29.500.160.140.21-0.02-11.11%49384262.11%
CGC190920C000300002019-09-16 3:54PM EDT30.000.110.100.17-0.05-31.25%9319,72566.80%
CGC190920C000305002019-09-16 2:05PM EDT30.500.090.080.14-0.01-10.00%36438171.88%
CGC190920C000310002019-09-16 2:12PM EDT31.000.090.030.10-0.01-10.00%23153770.70%
CGC190920C000315002019-09-16 11:58AM EDT31.500.080.010.10-0.02-20.00%1613375.78%
CGC190920C000320002019-09-16 12:48PM EDT32.000.080.060.10+0.01+14.29%7350189.84%
CGC190920C000325002019-09-16 3:13PM EDT32.500.070.050.08+0.02+40.00%931,64392.97%
CGC190920C000330002019-09-16 9:57AM EDT33.000.060.040.09+0.01+20.00%735899.80%
CGC190920C000335002019-09-13 10:52AM EDT33.500.050.020.070.00-18699.22%
CGC190920C000340002019-09-13 3:06PM EDT34.000.050.020.060.00-1146103.91%
CGC190920C000345002019-09-13 3:52PM EDT34.500.040.020.060.00-5043109.38%
CGC190920C000350002019-09-16 2:53PM EDT35.000.030.030.050.00-1205,334115.63%
CGC190920C000355002019-09-12 3:51PM EDT35.500.040.000.050.00-434112.50%
CGC190920C000360002019-09-16 2:13PM EDT36.000.030.020.04-0.11-78.57%7119121.88%
CGC190920C000370002019-09-09 9:46AM EDT37.000.110.000.040.00-1072125.00%
CGC190920C000375002019-09-13 11:05AM EDT37.500.020.010.05-0.01-33.33%11,443137.50%
CGC190920C000380002019-09-12 11:03AM EDT38.000.030.000.030.00-2057128.13%
CGC190920C000400002019-09-16 2:45PM EDT40.000.010.000.02-0.02-66.67%2726,376140.63%
CGC190920C000425002019-09-16 10:52AM EDT42.500.010.000.01-0.01-50.00%21,478150.00%
CGC190920C000450002019-09-16 10:30AM EDT45.000.010.000.010.00-432,709168.75%
CGC190920C000475002019-09-16 10:36AM EDT47.500.010.000.020.00-2644193.75%
CGC190920C000500002019-09-12 11:26AM EDT50.000.020.000.020.00-11,966212.50%
CGC190920C000525002019-09-11 10:24AM EDT52.500.010.000.030.00-1488237.50%
CGC190920C000550002019-09-06 12:58PM EDT55.000.030.000.040.00-60893259.38%
CGC190920C000600002019-08-19 3:09PM EDT60.000.010.000.020.00-2574268.75%
CGC190920C000650002019-09-04 3:29PM EDT65.000.020.000.030.00-698303.13%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CGC190920P000150002019-09-06 11:58AM EDT15.000.030.000.010.00-8345218.75%
CGC190920P000175002019-09-10 9:58AM EDT17.500.030.000.020.00-270672181.25%
CGC190920P000200002019-09-16 10:21AM EDT20.000.010.010.09-0.01-50.00%102,087167.97%
CGC190920P000220002019-09-13 10:15AM EDT22.000.050.000.040.00-1461107.81%
CGC190920P000225002019-09-16 3:27PM EDT22.500.010.010.05-0.04-80.00%953,032105.47%
CGC190920P000230002019-09-16 11:33AM EDT23.000.030.030.05-0.04-57.14%142202100.78%
CGC190920P000235002019-09-16 3:39PM EDT23.500.030.000.05-0.05-62.50%4147384.38%
CGC190920P000240002019-09-16 3:22PM EDT24.000.040.030.05-0.06-60.00%972,53181.25%
CGC190920P000245002019-09-16 3:26PM EDT24.500.060.030.09-0.06-50.00%1681,12978.52%
CGC190920P000250002019-09-16 3:39PM EDT25.000.070.060.08-0.08-53.33%6063,38271.09%
CGC190920P000255002019-09-16 2:10PM EDT25.500.130.080.16-0.09-40.91%18972270.31%
CGC190920P000260002019-09-16 3:58PM EDT26.000.160.120.20-0.14-46.67%2581,10864.45%
CGC190920P000265002019-09-16 3:54PM EDT26.500.250.220.25-0.19-43.18%1962,78860.94%
CGC190920P000270002019-09-16 3:48PM EDT27.000.380.370.38-0.26-40.62%4371,29260.35%
CGC190920P000275002019-09-16 3:50PM EDT27.500.580.570.59-0.32-35.56%5133,13360.94%
CGC190920P000280002019-09-16 3:28PM EDT28.000.760.840.97-0.50-39.68%42135266.99%
CGC190920P000285002019-09-16 2:47PM EDT28.501.101.191.24-0.66-37.50%30040367.38%
CGC190920P000290002019-09-16 3:25PM EDT29.001.501.601.63-0.51-25.37%46159772.27%
CGC190920P000295002019-09-16 3:52PM EDT29.502.091.942.21-0.40-16.06%33465080.86%
CGC190920P000300002019-09-16 3:47PM EDT30.002.482.402.65-0.41-14.19%759,00386.72%
CGC190920P000305002019-09-16 2:07PM EDT30.503.102.853.20-0.85-21.52%2859897.27%
CGC190920P000310002019-09-16 1:37PM EDT31.003.253.303.65-1.20-26.97%69293100.78%
CGC190920P000315002019-09-16 1:05PM EDT31.503.803.804.10-0.70-15.56%60321106.25%
CGC190920P000320002019-09-16 1:53PM EDT32.004.404.154.60-0.57-11.47%4164101.95%
CGC190920P000325002019-09-16 2:54PM EDT32.504.854.805.05-0.45-8.49%33732119.53%
CGC190920P000330002019-09-16 11:36AM EDT33.005.205.205.55-0.73-12.31%289117.58%
CGC190920P000335002019-09-13 9:42AM EDT33.507.005.806.050.00-1185135.16%
CGC190920P000340002019-09-16 3:30PM EDT34.006.326.256.50-0.48-7.06%26195132.42%
CGC190920P000345002019-09-12 9:33AM EDT34.507.806.707.050.00-2049139.45%
CGC190920P000350002019-09-16 3:17PM EDT35.007.247.307.50-0.46-5.97%373,621151.95%
CGC190920P000355002019-09-16 3:27PM EDT35.507.797.808.00-0.61-7.26%1588158.98%
CGC190920P000360002019-09-16 11:08AM EDT36.008.238.208.55-0.72-8.04%466159.38%
CGC190920P000370002019-09-13 3:16PM EDT37.009.959.259.500.00-3136171.88%
CGC190920P000375002019-09-16 3:17PM EDT37.509.749.7510.00-0.76-7.24%263,004178.13%
CGC190920P000380002019-09-12 10:32AM EDT38.0011.2510.1510.550.00-294176.56%
CGC190920P000390002019-09-16 12:05AM EDT39.0012.5011.2011.550.00--9195.31%
CGC190920P000400002019-09-16 2:13PM EDT40.0012.5512.2512.60-0.40-3.09%164,221220.31%
CGC190920P000425002019-09-16 3:58PM EDT42.5014.8714.7515.10-0.62-4.00%23366247.66%
CGC190920P000450002019-09-16 3:58PM EDT45.0017.3617.2517.60-0.49-2.75%511,143272.27%
CGC190920P000475002019-09-10 11:30AM EDT47.5020.8619.6020.050.00-3113257.81%
CGC190920P000500002019-09-16 9:32AM EDT50.0022.6222.2022.45-0.58-2.50%4788277.34%
CGC190920P000525002019-09-12 3:30PM EDT52.5025.9424.6025.050.00-143295.31%
CGC190920P000550002019-09-10 12:39PM EDT55.0027.9027.1527.550.00-2363325.78%
CGC190920P000600002019-09-09 1:59PM EDT60.0033.0032.1532.450.00-10118328.13%
CGC190920P000650002019-09-09 3:42PM EDT65.0037.9537.1537.550.00-2828387.50%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines