Italia markets close in 1 hour 34 minutes
FTSE MIB
33.331,94 +423,89 (+1,29%) Dow Jones
38.872,56 +94,46 (+0,24%) Nasdaq
17.849,75 -7,27 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,78 +0,45 (+0,56%) Bitcoin EUR
60.258,55 -393,88 (-0,65%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621C00015000 | 2024-04-02 9:37AM EDT | 15.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CCJ240621C00018000 | 2024-05-13 1:05PM EDT | 18.00 | 32.09 | 32.55 | 36.30 | 0.00 | - | 2 | 136 | 894.53% |
| CCJ240621C00020000 | 2024-06-10 9:53AM EDT | 20.00 | 33.75 | 30.80 | 32.50 | 0.00 | - | 60 | 165 | 0.00% |
| CCJ240621C00023000 | 2024-06-14 12:33PM EDT | 23.00 | 29.71 | 27.80 | 29.50 | 0.00 | - | 2 | 55 | 0.00% |
| CCJ240621C00025000 | 2024-06-17 9:30AM EDT | 25.00 | 26.55 | 25.80 | 27.50 | 0.00 | - | 1 | 162 | 0.00% |
| CCJ240621C00027000 | 2024-03-21 2:30PM EDT | 27.00 | 16.05 | 20.30 | 23.30 | 0.00 | - | 1 | 88 | 0.00% |
| CCJ240621C00029000 | 2024-05-28 9:31AM EDT | 29.00 | 25.55 | 21.90 | 22.80 | 0.00 | - | 4 | 52 | 0.00% |
| CCJ240621C00030000 | 2024-06-17 1:58PM EDT | 30.00 | 21.80 | 20.60 | 21.60 | 0.00 | - | 4 | 1,767 | 0.00% |
| CCJ240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 17.58 | 22.45 | 26.85 | 0.00 | - | 2 | 61 | 625.00% |
| CCJ240621C00032000 | 2024-06-14 9:30AM EDT | 32.00 | 20.72 | 18.65 | 20.00 | 0.00 | - | 3 | 923 | 0.00% |
| CCJ240621C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 19.50 | 17.20 | 20.35 | 0.00 | - | 128 | 162 | 350.39% |
| CCJ240621C00034000 | 2024-06-14 10:25AM EDT | 34.00 | 18.50 | 16.95 | 18.50 | 0.00 | - | 1 | 43 | 0.00% |
| CCJ240621C00035000 | 2024-06-17 2:17PM EDT | 35.00 | 16.95 | 16.15 | 16.90 | 0.00 | - | 26 | 475 | 0.00% |
| CCJ240621C00036000 | 2024-06-17 10:56AM EDT | 36.00 | 15.20 | 14.75 | 15.95 | 0.00 | - | 46 | 655 | 0.00% |
| CCJ240621C00037000 | 2024-06-17 3:27PM EDT | 37.00 | 14.59 | 13.80 | 15.35 | 0.00 | - | 16 | 844 | 0.00% |
| CCJ240621C00038000 | 2024-06-17 3:41PM EDT | 38.00 | 13.13 | 13.10 | 13.60 | 0.00 | - | 5 | 310 | 0.00% |
| CCJ240621C00039000 | 2024-06-04 11:53AM EDT | 39.00 | 14.00 | 11.60 | 13.10 | 0.00 | - | 2 | 733 | 0.00% |
| CCJ240621C00040000 | 2024-06-17 3:28PM EDT | 40.00 | 11.58 | 10.45 | 12.20 | 0.00 | - | 24 | 1,308 | 0.00% |
| CCJ240621C00041000 | 2024-05-31 3:18PM EDT | 41.00 | 15.16 | 9.50 | 10.75 | 0.00 | - | 3 | 444 | 0.00% |
| CCJ240621C00042000 | 2024-06-17 9:50AM EDT | 42.00 | 9.70 | 8.05 | 9.80 | 0.00 | - | 2 | 793 | 0.00% |
| CCJ240621C00043000 | 2024-06-12 11:30AM EDT | 43.00 | 8.63 | 7.45 | 9.60 | 0.00 | - | 1 | 911 | 0.00% |
| CCJ240621C00044000 | 2024-06-17 3:42PM EDT | 44.00 | 7.45 | 7.30 | 7.90 | 0.00 | - | 18 | 2,051 | 0.00% |
| CCJ240621C00045000 | 2024-06-17 2:06PM EDT | 45.00 | 6.98 | 5.40 | 7.30 | 0.00 | - | 43 | 6,719 | 0.00% |
| CCJ240621C00046000 | 2024-06-14 3:38PM EDT | 46.00 | 5.90 | 5.15 | 5.50 | 0.00 | - | 26 | 4,324 | 0.00% |
| CCJ240621C00046500 | 2024-06-11 1:28PM EDT | 46.50 | 4.62 | 3.55 | 5.45 | 0.00 | - | - | 2 | 0.00% |
| CCJ240621C00047000 | 2024-06-17 3:40PM EDT | 47.00 | 5.11 | 3.50 | 4.60 | 0.00 | - | 1 | 430 | 0.00% |
| CCJ240621C00047500 | 2024-06-17 10:09AM EDT | 47.50 | 3.97 | 3.75 | 4.65 | 0.00 | - | 3 | 3 | 0.00% |
| CCJ240621C00048000 | 2024-06-17 3:59PM EDT | 48.00 | 3.42 | 3.25 | 3.55 | 0.00 | - | 11 | 1,291 | 0.00% |
| CCJ240621C00048500 | 2024-06-14 9:37AM EDT | 48.50 | 4.15 | 2.68 | 3.05 | 0.00 | - | 1 | 2 | 0.00% |
| CCJ240621C00049000 | 2024-06-17 12:00PM EDT | 49.00 | 2.24 | 2.18 | 2.67 | 0.00 | - | 1 | 734 | 0.00% |
| CCJ240621C00049500 | 2024-06-17 11:05AM EDT | 49.50 | 2.17 | 1.86 | 2.16 | 0.00 | - | 4 | 129 | 0.00% |
| CCJ240621C00050000 | 2024-06-18 9:31AM EDT | 50.00 | 1.84 | 1.64 | 2.11 | +0.11 | +6.36% | 7 | 14,279 | 0.00% |
| CCJ240621C00051000 | 2024-06-17 3:41PM EDT | 51.00 | 1.18 | 0.94 | 1.03 | 0.00 | - | 82 | 543 | 0.00% |
| CCJ240621C00052000 | 2024-06-17 3:58PM EDT | 52.00 | 0.61 | 0.51 | 0.61 | 0.00 | - | 587 | 1,657 | 0.00% |
| CCJ240621C00053000 | 2024-06-18 9:31AM EDT | 53.00 | 0.33 | 0.25 | 0.30 | +0.02 | +6.45% | 9 | 2,137 | 21.09% |
| CCJ240621C00054000 | 2024-06-18 9:31AM EDT | 54.00 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 25 | 3,439 | 27.93% |
| CCJ240621C00055000 | 2024-06-18 9:39AM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.03 | -27.27% | 2 | 13,745 | 34.18% |
| CCJ240621C00056000 | 2024-06-17 3:11PM EDT | 56.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 63 | 3,665 | 38.67% |
| CCJ240621C00057000 | 2024-06-17 1:53PM EDT | 57.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 18 | 573 | 53.52% |
| CCJ240621C00058000 | 2024-06-17 3:59PM EDT | 58.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 209 | 58.40% |
| CCJ240621C00059000 | 2024-06-17 2:08PM EDT | 59.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 3,044 | 66.41% |
| CCJ240621C00060000 | 2024-06-17 3:58PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 56 | 19,880 | 68.75% |
| CCJ240621C00061000 | 2024-06-17 3:55PM EDT | 61.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 260 | 334 | 78.13% |
| CCJ240621C00062000 | 2024-06-17 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 370 | 660 | 82.81% |
| CCJ240621C00063000 | 2024-06-17 10:05AM EDT | 63.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 300 | 456 | 89.06% |
| CCJ240621C00064000 | 2024-06-17 10:24AM EDT | 64.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 351 | 756 | 94.14% |
| CCJ240621C00065000 | 2024-06-17 11:54AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 8,440 | 50.00% |
| CCJ240621C00067000 | 2024-06-13 3:24PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 95.31% |
| CCJ240621C00070000 | 2024-06-14 1:35PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,755 | 128.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621P00015000 | 2024-01-29 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 240 | 345 | 521.88% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 443.75% |
| CCJ240621P00020000 | 2024-03-06 12:47PM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 948 | 350.00% |
| CCJ240621P00023000 | 2024-06-14 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1,000 | 1,124 | 337.50% |
| CCJ240621P00025000 | 2024-05-21 1:33PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 276 | 315.63% |
| CCJ240621P00027000 | 2024-06-04 10:25AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 2,023 | 50.00% |
| CCJ240621P00029000 | 2024-05-21 2:09PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 257.81% |
| CCJ240621P00030000 | 2024-06-12 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,404 | 244.53% |
| CCJ240621P00031000 | 2024-06-11 11:57AM EDT | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4,032 | 231.25% |
| CCJ240621P00032000 | 2024-06-06 3:37PM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,208 | 218.75% |
| CCJ240621P00033000 | 2024-05-09 2:02PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 207.03% |
| CCJ240621P00034000 | 2024-05-17 2:15PM EDT | 34.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 156 | 192.19% |
| CCJ240621P00035000 | 2024-06-12 1:06PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 119 | 1,761 | 183.59% |
| CCJ240621P00036000 | 2024-06-12 1:08PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 482 | 953 | 171.88% |
| CCJ240621P00037000 | 2024-06-14 10:51AM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4,031 | 160.94% |
| CCJ240621P00038000 | 2024-06-14 1:11PM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 393 | 2,098 | 150.78% |
| CCJ240621P00039000 | 2024-06-14 3:22PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 79 | 1,142 | 139.84% |
| CCJ240621P00040000 | 2024-06-17 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 232 | 3,384 | 129.69% |
| CCJ240621P00041000 | 2024-06-17 10:05AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 413 | 2,596 | 107.81% |
| CCJ240621P00042000 | 2024-06-13 10:57AM EDT | 42.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 1,547 | 112.89% |
| CCJ240621P00043000 | 2024-06-17 1:44PM EDT | 43.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 996 | 104.30% |
| CCJ240621P00044000 | 2024-06-17 1:44PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 3,077 | 82.81% |
| CCJ240621P00045000 | 2024-06-17 3:05PM EDT | 45.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 3,431 | 87.50% |
| CCJ240621P00046000 | 2024-06-17 10:15AM EDT | 46.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 3,129 | 79.30% |
| CCJ240621P00046500 | 2024-06-17 1:26PM EDT | 46.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 31 | 66.02% |
| CCJ240621P00047000 | 2024-06-17 12:24PM EDT | 47.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 136 | 1,046 | 71.88% |
| CCJ240621P00047500 | 2024-06-17 1:59PM EDT | 47.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 804 | 993 | 57.42% |
| CCJ240621P00048000 | 2024-06-17 2:54PM EDT | 48.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1,333 | 15,398 | 57.81% |
| CCJ240621P00048500 | 2024-06-17 2:17PM EDT | 48.50 | 0.10 | 0.08 | 0.13 | 0.00 | - | 15 | 95 | 55.27% |
| CCJ240621P00049000 | 2024-06-17 1:26PM EDT | 49.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 3,319 | 2,978 | 56.84% |
| CCJ240621P00049500 | 2024-06-17 3:38PM EDT | 49.50 | 0.25 | 0.22 | 0.27 | 0.00 | - | 24 | 267 | 57.23% |
| CCJ240621P00050000 | 2024-06-17 3:59PM EDT | 50.00 | 0.39 | 0.31 | 0.38 | 0.00 | - | 636 | 5,717 | 57.81% |
| CCJ240621P00051000 | 2024-06-18 9:32AM EDT | 51.00 | 0.69 | 0.60 | 0.68 | -0.05 | -6.76% | 3 | 1,397 | 59.67% |
| CCJ240621P00052000 | 2024-06-17 3:30PM EDT | 52.00 | 1.14 | 1.10 | 1.35 | 0.00 | - | 183 | 1,231 | 69.34% |
| CCJ240621P00053000 | 2024-06-18 9:37AM EDT | 53.00 | 1.90 | 1.76 | 2.13 | +0.09 | +4.97% | 1 | 748 | 79.30% |
| CCJ240621P00054000 | 2024-06-17 3:32PM EDT | 54.00 | 2.69 | 2.49 | 2.97 | 0.00 | - | 61 | 289 | 88.18% |
| CCJ240621P00055000 | 2024-06-17 3:02PM EDT | 55.00 | 3.35 | 2.94 | 4.30 | 0.00 | - | 32 | 1,405 | 99.32% |
| CCJ240621P00056000 | 2024-06-17 1:38PM EDT | 56.00 | 4.50 | 3.90 | 4.95 | 0.00 | - | 29 | 655 | 104.10% |
| CCJ240621P00057000 | 2024-06-17 9:50AM EDT | 57.00 | 5.45 | 5.10 | 6.25 | 0.00 | - | 2 | 55 | 130.76% |
| CCJ240621P00058000 | 2024-06-14 2:33PM EDT | 58.00 | 6.20 | 6.30 | 7.95 | 0.00 | - | 2 | 19 | 167.09% |
| CCJ240621P00059000 | 2024-06-11 10:17AM EDT | 59.00 | 7.50 | 7.35 | 7.90 | 0.00 | - | 1 | 20 | 153.13% |
| CCJ240621P00060000 | 2024-06-06 3:50PM EDT | 60.00 | 4.97 | 8.25 | 9.50 | 0.00 | - | 42 | 1 | 178.71% |
| CCJ240621P00062000 | 2024-06-14 11:46AM EDT | 62.00 | 10.00 | 10.45 | 11.10 | 0.00 | - | - | 0 | 195.41% |
| CCJ240621P00063000 | 2024-06-14 11:46AM EDT | 63.00 | 11.00 | 11.30 | 12.80 | 0.00 | - | 4 | 0 | 221.68% |
| CCJ240621P00065000 | 2024-06-12 2:11PM EDT | 65.00 | 12.60 | 12.65 | 15.25 | 0.00 | - | 3 | 0 | 236.13% |
| CCJ240621P00070000 | 2024-06-03 11:28AM EDT | 70.00 | 15.55 | 17.90 | 18.90 | 0.00 | - | 3 | 3 | 243.85% |
© 2024 Yahoo. Tutti i diritti riservati.