Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.818,96 -288,42 (-0,49%) CMC Crypto 200
1.361,17 +48,54 (+3,70%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 2024-04-29 12:08PM EDT | 30.00 | 19.60 | 20.65 | 22.10 | 0.00 | - | - | 2 | 336.91% |
| CCJ240510C00032000 | 2024-04-30 10:58AM EDT | 32.00 | 14.85 | 18.55 | 19.10 | 0.00 | - | - | 1 | 203.13% |
| CCJ240510C00033000 | 2024-05-06 2:11PM EDT | 33.00 | 17.65 | 15.70 | 18.85 | +4.15 | +30.74% | 5 | 4 | 337.50% |
| CCJ240510C00035000 | 2024-04-29 9:35AM EDT | 35.00 | 14.15 | 15.60 | 16.65 | 0.00 | - | - | 3 | 224.81% |
| CCJ240510C00036000 | 2024-04-29 10:01AM EDT | 36.00 | 13.10 | 14.35 | 16.25 | 0.00 | - | - | 7 | 232.23% |
| CCJ240510C00038000 | 2024-04-30 9:43AM EDT | 38.00 | 9.05 | 12.10 | 13.05 | 0.00 | - | - | 56 | 175.00% |
| CCJ240510C00039000 | 2024-05-02 1:41PM EDT | 39.00 | 9.30 | 9.75 | 12.50 | 0.00 | - | - | 1 | 208.01% |
| CCJ240510C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 8.40 | 10.70 | 11.75 | 0.00 | - | - | 2 | 177.93% |
| CCJ240510C00040000 | 2024-05-06 10:41AM EDT | 40.00 | 9.85 | 10.70 | 11.40 | +1.85 | +23.13% | 12 | 20 | 150.00% |
| CCJ240510C00040500 | 2024-05-02 1:41PM EDT | 40.50 | 7.80 | 10.00 | 10.45 | 0.00 | - | - | 1 | 131.25% |
| CCJ240510C00041000 | 2024-05-06 9:49AM EDT | 41.00 | 8.85 | 8.70 | 10.25 | +1.70 | +23.78% | 61 | 78 | 158.01% |
| CCJ240510C00042000 | 2024-05-06 9:50AM EDT | 42.00 | 7.08 | 7.70 | 9.85 | +0.93 | +15.12% | 75 | 117 | 83.20% |
| CCJ240510C00042500 | 2024-04-30 12:21PM EDT | 42.50 | 3.90 | 6.50 | 8.95 | 0.00 | - | - | 3 | 154.10% |
| CCJ240510C00043000 | 2024-05-06 2:08PM EDT | 43.00 | 7.75 | 7.70 | 8.40 | +3.10 | +66.67% | 58 | 69 | 113.87% |
| CCJ240510C00043500 | 2024-05-06 2:08PM EDT | 43.50 | 7.25 | 7.20 | 7.65 | +2.25 | +45.00% | 1 | 10 | 94.53% |
| CCJ240510C00044000 | 2024-05-03 2:12PM EDT | 44.00 | 4.25 | 6.70 | 7.95 | 0.00 | - | 8 | 59 | 124.22% |
| CCJ240510C00044500 | 2024-05-01 3:00PM EDT | 44.50 | 3.90 | 6.20 | 7.45 | 0.00 | - | - | 11 | 117.58% |
| CCJ240510C00045000 | 2024-05-06 1:47PM EDT | 45.00 | 5.65 | 5.70 | 7.70 | +2.75 | +94.83% | 41 | 71 | 134.77% |
| CCJ240510C00045500 | 2024-05-06 1:25PM EDT | 45.50 | 5.39 | 4.20 | 5.95 | +2.19 | +68.44% | 10 | 15 | 112.21% |
| CCJ240510C00046000 | 2024-05-06 2:44PM EDT | 46.00 | 5.18 | 3.75 | 5.25 | +2.55 | +96.96% | 105 | 196 | 92.38% |
| CCJ240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 2.14 | 3.20 | 4.85 | 0.00 | - | 8 | 57 | 92.09% |
| CCJ240510C00047000 | 2024-05-06 12:13PM EDT | 47.00 | 4.00 | 3.75 | 4.85 | +2.18 | +119.78% | 110 | 279 | 82.13% |
| CCJ240510C00047500 | 2024-05-06 3:42PM EDT | 47.50 | 3.29 | 3.30 | 4.25 | +1.76 | +115.03% | 4 | 173 | 73.83% |
| CCJ240510C00048000 | 2024-05-06 3:39PM EDT | 48.00 | 2.81 | 2.87 | 3.10 | +1.53 | +119.53% | 96 | 547 | 56.64% |
| CCJ240510C00048500 | 2024-05-06 3:38PM EDT | 48.50 | 2.57 | 2.36 | 2.54 | +1.53 | +147.12% | 48 | 278 | 46.48% |
| CCJ240510C00049000 | 2024-05-06 3:58PM EDT | 49.00 | 2.09 | 2.06 | 2.14 | +1.25 | +148.81% | 528 | 373 | 45.41% |
| CCJ240510C00049500 | 2024-05-06 3:08PM EDT | 49.50 | 1.67 | 1.72 | 1.75 | +1.03 | +160.94% | 135 | 162 | 43.56% |
| CCJ240510C00050000 | 2024-05-06 3:52PM EDT | 50.00 | 1.37 | 1.39 | 1.44 | +0.86 | +168.63% | 3,551 | 5,520 | 43.95% |
| CCJ240510C00051000 | 2024-05-06 3:58PM EDT | 51.00 | 0.89 | 0.87 | 0.91 | +0.59 | +196.67% | 2,764 | 445 | 43.75% |
| CCJ240510C00052000 | 2024-05-06 3:54PM EDT | 52.00 | 0.49 | 0.51 | 0.55 | +0.31 | +172.22% | 1,293 | 470 | 44.53% |
| CCJ240510C00053000 | 2024-05-06 3:35PM EDT | 53.00 | 0.29 | 0.29 | 0.32 | +0.18 | +163.64% | 329 | 579 | 45.51% |
| CCJ240510C00054000 | 2024-05-06 3:47PM EDT | 54.00 | 0.17 | 0.16 | 0.18 | +0.11 | +183.33% | 352 | 73 | 46.68% |
| CCJ240510C00055000 | 2024-05-06 3:43PM EDT | 55.00 | 0.10 | 0.09 | 0.12 | +0.05 | +100.00% | 175 | 200 | 50.20% |
| CCJ240510C00056000 | 2024-05-06 2:34PM EDT | 56.00 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 42 | 83 | 53.32% |
| CCJ240510C00057000 | 2024-05-06 10:58AM EDT | 57.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 21 | 79 | 51.95% |
| CCJ240510C00058000 | 2024-04-30 3:18PM EDT | 58.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 57.03% |
| CCJ240510C00059000 | 2024-05-06 12:12PM EDT | 59.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 168 | 68 | 59.38% |
| CCJ240510C00060000 | 2024-05-06 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 143 | 294 | 64.84% |
| CCJ240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 107 | 147 | 93.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510P00030000 | 2024-04-09 11:46AM EDT | 30.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 1 | 242.97% |
| CCJ240510P00032000 | 2024-04-30 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 264.84% |
| CCJ240510P00034000 | 2024-03-28 10:53AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 235.94% |
| CCJ240510P00035000 | 2024-04-15 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 190.23% |
| CCJ240510P00036000 | 2024-04-29 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 278 | 120.31% |
| CCJ240510P00037000 | 2024-05-03 1:00PM EDT | 37.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 112.50% |
| CCJ240510P00038000 | 2024-05-06 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 42 | 20 | 103.13% |
| CCJ240510P00039000 | 2024-04-18 9:40AM EDT | 39.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 11 | 132.03% |
| CCJ240510P00040000 | 2024-05-06 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 18 | 53 | 87.50% |
| CCJ240510P00041000 | 2024-05-03 9:57AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 524 | 78.13% |
| CCJ240510P00042000 | 2024-05-06 12:58PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 215 | 1,462 | 62.50% |
| CCJ240510P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 15 | 186 | 64.06% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 224 | 217 | 62.50% |
| CCJ240510P00043500 | 2024-05-06 10:54AM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 52 | 61.72% |
| CCJ240510P00044000 | 2024-05-06 3:54PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 22 | 149 | 57.81% |
| CCJ240510P00044500 | 2024-05-06 1:57PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 60 | 95 | 53.91% |
| CCJ240510P00045000 | 2024-05-06 12:57PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 94 | 1,800 | 51.56% |
| CCJ240510P00045500 | 2024-05-06 12:05PM EDT | 45.50 | 0.03 | 0.01 | 0.05 | -0.22 | -88.00% | 28 | 271 | 53.52% |
| CCJ240510P00046000 | 2024-05-06 3:42PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 34 | 236 | 46.88% |
| CCJ240510P00046500 | 2024-05-06 3:54PM EDT | 46.50 | 0.06 | 0.05 | 0.06 | -0.33 | -84.62% | 73 | 272 | 46.29% |
| CCJ240510P00047000 | 2024-05-06 3:59PM EDT | 47.00 | 0.07 | 0.06 | 0.07 | -0.46 | -86.79% | 180 | 352 | 43.16% |
| CCJ240510P00047500 | 2024-05-06 3:54PM EDT | 47.50 | 0.11 | 0.09 | 0.11 | -0.57 | -83.82% | 159 | 268 | 42.97% |
| CCJ240510P00048000 | 2024-05-06 3:36PM EDT | 48.00 | 0.15 | 0.14 | 0.16 | -0.84 | -84.85% | 265 | 1,114 | 42.19% |
| CCJ240510P00048500 | 2024-05-06 3:08PM EDT | 48.50 | 0.25 | 0.21 | 0.23 | -0.94 | -78.99% | 220 | 234 | 41.41% |
| CCJ240510P00049000 | 2024-05-06 3:12PM EDT | 49.00 | 0.35 | 0.31 | 0.34 | -1.17 | -76.97% | 347 | 224 | 41.60% |
| CCJ240510P00049500 | 2024-05-06 2:58PM EDT | 49.50 | 0.47 | 0.45 | 0.47 | -1.37 | -74.46% | 355 | 49 | 41.11% |
| CCJ240510P00050000 | 2024-05-06 3:56PM EDT | 50.00 | 0.70 | 0.62 | 0.66 | -1.65 | -70.21% | 715 | 120 | 41.80% |
| CCJ240510P00051000 | 2024-05-06 3:53PM EDT | 51.00 | 1.19 | 1.10 | 1.14 | -1.88 | -61.24% | 164 | 68 | 42.09% |
| CCJ240510P00052000 | 2024-05-06 3:29PM EDT | 52.00 | 1.83 | 1.75 | 1.78 | -1.89 | -50.81% | 199 | 54 | 42.58% |
| CCJ240510P00053000 | 2024-05-06 1:56PM EDT | 53.00 | 2.51 | 2.36 | 2.67 | -2.84 | -53.08% | 100 | 27 | 50.00% |
| CCJ240510P00054000 | 2024-04-29 3:20PM EDT | 54.00 | 4.95 | 2.67 | 3.50 | 0.00 | - | 1 | 2 | 50.39% |
| CCJ240510P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 8.55 | 3.60 | 4.40 | 0.00 | - | - | 1 | 51.17% |
| CCJ240510P00056000 | 2024-04-30 10:14AM EDT | 56.00 | 9.75 | 4.30 | 5.40 | 0.00 | - | - | 0 | 59.38% |
| CCJ240510P00057000 | 2024-04-30 10:19AM EDT | 57.00 | 10.85 | 6.05 | 6.65 | 0.00 | - | - | 0 | 60.55% |
| CCJ240510P00058000 | 2024-04-30 10:36AM EDT | 58.00 | 11.45 | 6.85 | 8.30 | 0.00 | - | 4 | 0 | 92.58% |
| CCJ240510P00059000 | 2024-05-02 9:38AM EDT | 59.00 | 11.75 | 8.00 | 8.35 | 0.00 | - | - | 0 | 74.41% |
| CCJ240510P00060000 | 2024-05-01 1:23PM EDT | 60.00 | 10.20 | 8.20 | 10.35 | -3.00 | -22.73% | 5 | 0 | 54.69% |
| CCJ240510P00065000 | 2024-05-02 1:41PM EDT | 65.00 | 16.75 | 13.20 | 15.95 | 0.00 | - | - | 0 | 144.34% |
© 2024 Yahoo. Tutti i diritti riservati.