Italia markets closed
Dow Jones
38.250,64 +347,35 (+0,92%) Nasdaq
15.841,12 +235,64 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.518,09 +862,33 (+1,58%) CMC Crypto 200
1.274,73 +3,99 (+0,31%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 16.20 | 16.35 | 0.00 | - | - | 14 | 256.25% |
| CCJ240503C00033000 | 2024-05-02 1:32PM EDT | 33.00 | 15.30 | 15.15 | 15.35 | +1.55 | +11.27% | 47 | 32 | 239.06% |
| CCJ240503C00034000 | 2024-05-02 10:07AM EDT | 34.00 | 14.30 | 14.25 | 14.35 | +1.55 | +12.16% | 6 | 3 | 223.44% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 13.20 | 13.35 | 0.00 | - | 1 | 16 | 206.25% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.05 | 12.75 | 12.85 | -0.70 | -5.09% | 2 | 19 | 198.44% |
| CCJ240503C00037000 | 2024-05-02 1:41PM EDT | 37.00 | 11.25 | 11.20 | 11.35 | +1.85 | +19.68% | 1 | 4 | 175.00% |
| CCJ240503C00038000 | 2024-05-02 2:22PM EDT | 38.00 | 10.35 | 10.20 | 10.35 | +1.95 | +23.21% | 6 | 4 | 159.38% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 9.25 | 9.35 | 0.00 | - | 2 | 3 | 145.31% |
| CCJ240503C00040000 | 2024-05-01 10:18AM EDT | 40.00 | 7.85 | 8.25 | 8.35 | 0.00 | - | 6 | 17 | 129.69% |
| CCJ240503C00041000 | 2024-05-02 9:54AM EDT | 41.00 | 6.95 | 7.00 | 7.65 | +0.70 | +11.20% | 4 | 31 | 99.22% |
| CCJ240503C00042000 | 2024-05-02 1:58PM EDT | 42.00 | 6.27 | 6.25 | 6.40 | +3.02 | +92.92% | 1 | 25 | 87.50% |
| CCJ240503C00042500 | 2024-04-30 9:54AM EDT | 42.50 | 4.40 | 5.75 | 5.85 | 0.00 | - | 2 | 3 | 93.75% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 5.25 | 5.90 | 0.00 | - | 7 | 25 | 133.59% |
| CCJ240503C00043500 | 2024-05-02 10:28AM EDT | 43.50 | 4.85 | 4.45 | 4.85 | -0.25 | -4.90% | 2 | 1 | 79.69% |
| CCJ240503C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 4.22 | 4.25 | 4.35 | +1.87 | +79.57% | 5 | 29 | 71.88% |
| CCJ240503C00044500 | 2024-05-01 2:35PM EDT | 44.50 | 2.92 | 3.75 | 3.85 | 0.00 | - | 6 | 14 | 64.84% |
| CCJ240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 3.20 | 2.98 | 3.40 | +1.14 | +55.34% | 4 | 160 | 69.14% |
| CCJ240503C00045500 | 2024-05-01 3:36PM EDT | 45.50 | 2.01 | 2.77 | 3.20 | 0.00 | - | 105 | 206 | 73.44% |
| CCJ240503C00046000 | 2024-05-02 12:54PM EDT | 46.00 | 2.00 | 2.31 | 2.40 | -0.05 | -2.44% | 817 | 1,302 | 52.34% |
| CCJ240503C00046500 | 2024-05-02 9:52AM EDT | 46.50 | 1.90 | 1.87 | 1.96 | +0.70 | +58.33% | 25 | 295 | 51.56% |
| CCJ240503C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 1.47 | 1.45 | 1.62 | +0.53 | +56.38% | 186 | 571 | 56.84% |
| CCJ240503C00047500 | 2024-05-02 2:29PM EDT | 47.50 | 1.12 | 1.08 | 1.15 | +0.52 | +86.67% | 247 | 861 | 47.27% |
| CCJ240503C00048000 | 2024-05-02 2:33PM EDT | 48.00 | 0.83 | 0.77 | 0.81 | +0.41 | +97.62% | 1,326 | 1,227 | 45.22% |
| CCJ240503C00048500 | 2024-05-02 2:18PM EDT | 48.50 | 0.56 | 0.51 | 0.55 | +0.21 | +60.00% | 523 | 575 | 44.82% |
| CCJ240503C00049000 | 2024-05-02 12:33PM EDT | 49.00 | 0.35 | 0.34 | 0.38 | +0.11 | +45.83% | 549 | 1,306 | 46.58% |
| CCJ240503C00049500 | 2024-05-02 1:36PM EDT | 49.50 | 0.25 | 0.22 | 0.26 | +0.08 | +47.06% | 153 | 345 | 48.44% |
| CCJ240503C00050000 | 2024-05-02 2:03PM EDT | 50.00 | 0.17 | 0.15 | 0.19 | +0.06 | +54.55% | 2,654 | 1,791 | 51.76% |
| CCJ240503C00051000 | 2024-05-02 2:09PM EDT | 51.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 90 | 683 | 54.69% |
| CCJ240503C00052000 | 2024-05-02 1:11PM EDT | 52.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 288 | 12,079 | 60.16% |
| CCJ240503C00053000 | 2024-05-02 11:42AM EDT | 53.00 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 23 | 672 | 70.31% |
| CCJ240503C00054000 | 2024-05-02 12:29PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 1,141 | 73.44% |
| CCJ240503C00055000 | 2024-05-02 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 342 | 1,179 | 68.75% |
| CCJ240503C00056000 | 2024-05-02 12:19PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 340 | 89.06% |
| CCJ240503C00057000 | 2024-05-02 11:56AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 212 | 93.75% |
| CCJ240503C00058000 | 2024-05-01 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 528 | 101.56% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 64 | 109.38% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 517 | 109.38% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 118.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 275.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 362.89% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 317.19% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 295.31% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 273.83% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 55 | 131.25% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 252.34% |
| CCJ240503P00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 231.25% |
| CCJ240503P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 689 | 112.50% |
| CCJ240503P00041000 | 2024-05-02 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 792 | 87.50% |
| CCJ240503P00041500 | 2024-05-02 10:35AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,232 | 81.25% |
| CCJ240503P00042000 | 2024-05-02 1:57PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 658 | 406 | 81.25% |
| CCJ240503P00042500 | 2024-05-02 12:41PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 238 | 84.38% |
| CCJ240503P00043000 | 2024-05-02 9:58AM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 655 | 77.34% |
| CCJ240503P00043500 | 2024-05-02 2:03PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 443 | 67.19% |
| CCJ240503P00044000 | 2024-05-01 3:35PM EDT | 44.00 | 0.03 | 0.02 | 0.02 | 0.00 | - | 87 | 649 | 64.06% |
| CCJ240503P00044500 | 2024-05-02 11:24AM EDT | 44.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 37 | 142 | 61.72% |
| CCJ240503P00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.16 | -84.21% | 20,117 | 24,236 | 54.69% |
| CCJ240503P00045500 | 2024-05-02 1:24PM EDT | 45.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 23 | 944 | 51.56% |
| CCJ240503P00046000 | 2024-05-02 2:29PM EDT | 46.00 | 0.08 | 0.05 | 0.07 | -0.31 | -79.49% | 31 | 5,408 | 49.02% |
| CCJ240503P00046500 | 2024-05-02 12:01PM EDT | 46.50 | 0.11 | 0.09 | 0.12 | -0.46 | -80.70% | 204 | 250 | 47.85% |
| CCJ240503P00047000 | 2024-05-02 1:31PM EDT | 47.00 | 0.19 | 0.15 | 0.19 | -0.66 | -77.65% | 148 | 5,380 | 45.70% |
| CCJ240503P00047500 | 2024-05-02 12:17PM EDT | 47.50 | 0.37 | 0.28 | 0.31 | -0.78 | -67.83% | 146 | 561 | 44.92% |
| CCJ240503P00048000 | 2024-05-02 1:22PM EDT | 48.00 | 0.47 | 0.47 | 0.49 | -1.03 | -68.67% | 96 | 571 | 44.53% |
| CCJ240503P00048500 | 2024-05-02 2:34PM EDT | 48.50 | 0.71 | 0.71 | 0.75 | -0.89 | -55.63% | 104 | 379 | 45.51% |
| CCJ240503P00049000 | 2024-05-02 1:50PM EDT | 49.00 | 1.09 | 1.02 | 1.07 | -1.21 | -52.61% | 242 | 251 | 46.58% |
| CCJ240503P00049500 | 2024-05-02 9:34AM EDT | 49.50 | 2.48 | 1.41 | 1.48 | +0.80 | +47.62% | 1 | 432 | 50.98% |
| CCJ240503P00050000 | 2024-05-02 1:49PM EDT | 50.00 | 1.93 | 1.81 | 2.08 | -2.12 | -52.35% | 44 | 281 | 58.20% |
| CCJ240503P00051000 | 2024-05-01 9:30AM EDT | 51.00 | 4.18 | 2.20 | 3.40 | 0.00 | - | 1 | 179 | 58.59% |
| CCJ240503P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 133 | 57.03% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 4.65 | 4.80 | 0.00 | - | 24 | 0 | 68.75% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 5.65 | 5.80 | 0.00 | - | 35 | 0 | 79.69% |
| CCJ240503P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.80 | 6.65 | 7.10 | 0.00 | - | 143 | 1 | 126.95% |
| CCJ240503P00056000 | 2024-05-02 10:16AM EDT | 56.00 | 8.10 | 7.65 | 7.75 | -0.70 | -7.95% | 1 | 0 | 84.38% |
| CCJ240503P00057000 | 2024-05-02 9:38AM EDT | 57.00 | 9.75 | 8.65 | 9.35 | +0.55 | +5.98% | 26 | 0 | 172.85% |
| CCJ240503P00058000 | 2024-05-02 10:07AM EDT | 58.00 | 9.70 | 9.65 | 9.80 | -1.45 | -13.00% | 16 | 0 | 120.31% |
| CCJ240503P00063000 | 2024-05-02 1:41PM EDT | 63.00 | 14.75 | 14.60 | 14.70 | -2.05 | -12.20% | 15 | 0 | 140.63% |
© 2024 Yahoo. Tutti i diritti riservati.