Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.931,82 +156,44 (+0,41%) Nasdaq
15.277,11 -324,39 (-2,08%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,41 +0,68 (+0,82%) Bitcoin EUR
60.435,78 +1.052,71 (+1,77%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419C00025000 | 2024-04-18 11:29AM EDT | 25.00 | 23.45 | 22.85 | 23.05 | 0.00 | - | 3 | 6 | 0.00% |
| CCJ240419C00030000 | 2024-04-10 2:37PM EDT | 30.00 | 19.00 | 17.75 | 18.15 | 0.00 | - | 3 | 11 | 450.00% |
| CCJ240419C00032000 | 2024-04-18 10:30AM EDT | 32.00 | 16.70 | 15.85 | 16.05 | 0.00 | - | 1 | 11 | 0.00% |
| CCJ240419C00033000 | 2024-03-28 3:50PM EDT | 33.00 | 10.40 | 14.35 | 15.05 | 0.00 | - | 2 | 4 | 0.00% |
| CCJ240419C00034000 | 2024-04-16 3:48PM EDT | 34.00 | 14.35 | 13.85 | 14.05 | 0.00 | - | 2 | 2,631 | 0.00% |
| CCJ240419C00035000 | 2024-04-19 12:52PM EDT | 35.00 | 13.03 | 12.65 | 13.05 | -1.82 | -12.26% | 5 | 74 | 0.00% |
| CCJ240419C00036000 | 2024-04-08 10:05AM EDT | 36.00 | 11.80 | 11.85 | 12.05 | 0.00 | - | 1 | 23 | 0.00% |
| CCJ240419C00036500 | 2024-04-15 10:02AM EDT | 36.50 | 13.80 | 10.80 | 11.55 | 0.00 | - | 7 | 7 | 0.00% |
| CCJ240419C00037000 | 2024-04-17 12:11PM EDT | 37.00 | 11.55 | 10.75 | 11.05 | 0.00 | - | 1 | 105 | 0.00% |
| CCJ240419C00037500 | 2024-04-12 1:54PM EDT | 37.50 | 13.20 | 10.20 | 10.55 | 0.00 | - | 1 | 5 | 0.00% |
| CCJ240419C00038000 | 2024-04-18 12:18PM EDT | 38.00 | 10.59 | 9.80 | 10.05 | 0.00 | - | 2 | 1,065 | 0.00% |
| CCJ240419C00038500 | 2024-04-18 10:30AM EDT | 38.50 | 10.05 | 9.30 | 9.55 | -0.15 | -1.47% | 3 | 2 | 0.00% |
| CCJ240419C00039000 | 2024-04-17 12:21PM EDT | 39.00 | 9.30 | 8.80 | 9.05 | 0.00 | - | 3 | 196 | 0.00% |
| CCJ240419C00039500 | 2024-04-18 10:30AM EDT | 39.50 | 8.75 | 8.35 | 8.55 | -0.45 | -4.89% | 6 | 63 | 0.00% |
| CCJ240419C00040000 | 2024-04-19 2:47PM EDT | 40.00 | 7.95 | 7.80 | 8.05 | 0.00 | - | 9 | 696 | 0.00% |
| CCJ240419C00040500 | 2024-04-15 3:03PM EDT | 40.50 | 7.75 | 7.30 | 7.55 | 0.00 | - | 13 | 18 | 0.00% |
| CCJ240419C00041000 | 2024-04-19 2:44PM EDT | 41.00 | 7.07 | 6.85 | 7.00 | +0.07 | +1.00% | 10 | 2,417 | 0.00% |
| CCJ240419C00041500 | 2024-04-15 3:28PM EDT | 41.50 | 6.70 | 6.35 | 6.55 | 0.00 | - | 3 | 75 | 0.00% |
| CCJ240419C00042000 | 2024-04-19 2:23PM EDT | 42.00 | 6.15 | 5.80 | 6.05 | +0.10 | +1.65% | 33 | 1,477 | 0.00% |
| CCJ240419C00042500 | 2024-04-18 10:30AM EDT | 42.50 | 6.20 | 5.35 | 5.55 | 0.00 | - | 2 | 179 | 0.00% |
| CCJ240419C00043000 | 2024-04-19 2:42PM EDT | 43.00 | 5.06 | 4.80 | 5.00 | +0.06 | +1.20% | 31 | 3,466 | 0.00% |
| CCJ240419C00043500 | 2024-04-19 2:53PM EDT | 43.50 | 4.39 | 4.30 | 4.55 | -0.81 | -15.58% | 4 | 106 | 0.00% |
| CCJ240419C00044000 | 2024-04-19 12:50PM EDT | 44.00 | 4.00 | 3.80 | 4.05 | -0.01 | -0.25% | 38 | 1,425 | 0.00% |
| CCJ240419C00044500 | 2024-04-19 2:05PM EDT | 44.50 | 3.61 | 3.35 | 3.55 | -1.69 | -31.89% | 7 | 93 | 0.00% |
| CCJ240419C00045000 | 2024-04-19 1:16PM EDT | 45.00 | 3.32 | 2.91 | 3.00 | +0.12 | +3.75% | 110 | 22,293 | 0.00% |
| CCJ240419C00045500 | 2024-04-17 12:05PM EDT | 45.50 | 2.89 | 2.34 | 2.52 | -0.11 | -3.67% | 4 | 432 | 0.00% |
| CCJ240419C00046000 | 2024-04-19 2:08PM EDT | 46.00 | 2.18 | 1.70 | 2.02 | -0.29 | -11.74% | 67 | 1,182 | 0.00% |
| CCJ240419C00046500 | 2024-04-19 12:24PM EDT | 46.50 | 1.45 | 1.33 | 1.65 | -0.20 | -12.12% | 129 | 1,238 | 53.13% |
| CCJ240419C00047000 | 2024-04-19 1:25PM EDT | 47.00 | 1.25 | 0.87 | 1.03 | +0.02 | +1.63% | 309 | 1,838 | 0.00% |
| CCJ240419C00048000 | 2024-04-19 2:57PM EDT | 48.00 | 0.12 | 0.10 | 0.14 | -0.50 | -80.65% | 656 | 1,950 | 9.77% |
| CCJ240419C00049000 | 2024-04-19 2:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 13,418 | 1,020 | 21.09% |
| CCJ240419C00050000 | 2024-04-19 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 408 | 8,794 | 39.06% |
| CCJ240419C00051000 | 2024-04-19 2:32PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,560 | 50.00% |
| CCJ240419C00052000 | 2024-04-19 1:15PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,448 | 62.50% |
| CCJ240419C00053000 | 2024-04-18 12:04PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 696 | 84.38% |
| CCJ240419C00054000 | 2024-04-19 12:36PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 242 | 87.50% |
| CCJ240419C00055000 | 2024-04-19 1:20PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,948 | 100.00% |
| CCJ240419C00056000 | 2024-04-19 1:14PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 148 | 121.88% |
| CCJ240419C00057000 | 2024-04-15 1:12PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 78 | 125.00% |
| CCJ240419C00058000 | 2024-04-16 1:30PM EDT | 58.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 68 | 227.73% |
| CCJ240419C00059000 | 2024-04-18 10:49AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 150.00% |
| CCJ240419C00060000 | 2024-04-17 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 156.25% |
| CCJ240419C00065000 | 2024-04-11 12:04PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 39 | 206.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419P00030000 | 2024-04-16 11:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 325.00% |
| CCJ240419P00033000 | 2024-03-18 10:16AM EDT | 33.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 365.63% |
| CCJ240419P00034000 | 2024-04-19 1:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,277 | 243.75% |
| CCJ240419P00035000 | 2024-04-19 1:39PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 90 | 2,917 | 225.00% |
| CCJ240419P00035500 | 2024-04-03 10:04AM EDT | 35.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 428.13% |
| CCJ240419P00036000 | 2024-04-19 2:10PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 773 | 206.25% |
| CCJ240419P00036500 | 2024-04-08 10:43AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 221.88% |
| CCJ240419P00037000 | 2024-04-17 9:48AM EDT | 37.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2,327 | 187.50% |
| CCJ240419P00037500 | 2024-04-11 3:25PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 338 | 203.13% |
| CCJ240419P00038000 | 2024-04-17 12:00PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,933 | 193.75% |
| CCJ240419P00038500 | 2024-04-08 3:25PM EDT | 38.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 122 | 1,562 | 218.75% |
| CCJ240419P00039000 | 2024-04-16 12:10PM EDT | 39.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 1,708 | 196.88% |
| CCJ240419P00039500 | 2024-04-16 10:50AM EDT | 39.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 76 | 307.03% |
| CCJ240419P00040000 | 2024-04-19 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,932 | 137.50% |
| CCJ240419P00040500 | 2024-04-12 3:02PM EDT | 40.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 120 | 146.88% |
| CCJ240419P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 53 | 2,723 | 118.75% |
| CCJ240419P00041500 | 2024-04-12 3:02PM EDT | 41.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 1,506 | 128.13% |
| CCJ240419P00042000 | 2024-04-19 9:30AM EDT | 42.00 | 0.36 | 0.00 | 0.02 | +0.34 | +1,700.00% | 3 | 1,138 | 112.50% |
| CCJ240419P00042500 | 2024-04-16 12:17PM EDT | 42.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 7 | 113 | 170.70% |
| CCJ240419P00043000 | 2024-04-19 2:05PM EDT | 43.00 | 0.11 | 0.00 | 0.01 | +0.03 | +37.50% | 5 | 1,445 | 87.50% |
| CCJ240419P00043500 | 2024-04-16 10:55AM EDT | 43.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 187 | 190.23% |
| CCJ240419P00044000 | 2024-04-19 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 1,295 | 78.13% |
| CCJ240419P00044500 | 2024-04-18 9:47AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 338 | 68.75% |
| CCJ240419P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 7,829 | 56.25% |
| CCJ240419P00045500 | 2024-04-18 1:19PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 1,920 | 55.47% |
| CCJ240419P00046000 | 2024-04-19 2:11PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 48 | 2,139 | 48.44% |
| CCJ240419P00046500 | 2024-04-19 2:23PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 10 | 643 | 39.06% |
| CCJ240419P00047000 | 2024-04-19 2:36PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 185 | 1,783 | 31.25% |
| CCJ240419P00048000 | 2024-04-19 3:00PM EDT | 48.00 | 0.16 | 0.13 | 0.16 | -0.27 | -62.79% | 1,432 | 1,338 | 19.53% |
| CCJ240419P00049000 | 2024-04-19 2:02PM EDT | 49.00 | 0.82 | 0.65 | 1.32 | -0.29 | -26.13% | 134 | 952 | 75.98% |
| CCJ240419P00050000 | 2024-04-19 3:00PM EDT | 50.00 | 2.08 | 2.01 | 2.21 | +0.03 | +1.49% | 76 | 425 | 78.91% |
| CCJ240419P00051000 | 2024-04-19 2:56PM EDT | 51.00 | 2.90 | 3.00 | 3.20 | -0.07 | -2.36% | 77 | 296 | 101.17% |
| CCJ240419P00052000 | 2024-04-19 2:58PM EDT | 52.00 | 4.05 | 4.00 | 4.20 | +0.33 | +8.87% | 7 | 108 | 123.44% |
| CCJ240419P00053000 | 2024-04-18 3:33PM EDT | 53.00 | 4.97 | 4.95 | 5.20 | 0.00 | - | 3 | 6 | 138.28% |
| CCJ240419P00054000 | 2024-04-19 1:59PM EDT | 54.00 | 5.73 | 5.95 | 6.15 | +0.43 | +8.11% | 2 | 12 | 150.78% |
| CCJ240419P00055000 | 2024-04-17 3:19PM EDT | 55.00 | 6.65 | 6.95 | 7.15 | 0.00 | - | 7 | 0 | 168.36% |
| CCJ240419P00056000 | 2024-04-15 2:30PM EDT | 56.00 | 8.05 | 7.95 | 8.15 | 0.00 | - | 3 | 0 | 185.55% |
| CCJ240419P00057000 | 2024-04-18 10:30AM EDT | 57.00 | 8.30 | 8.95 | 10.00 | 0.00 | - | 1 | 1 | 294.92% |
| CCJ240419P00058000 | 2024-04-18 10:30AM EDT | 58.00 | 9.30 | 9.95 | 10.25 | 0.00 | - | 3 | 3 | 233.59% |
| CCJ240419P00065000 | 2024-04-19 1:17PM EDT | 65.00 | 16.75 | 17.00 | 17.15 | -0.25 | -1.47% | 7 | 0 | 327.34% |
| CCJ240419P00070000 | 2024-04-12 10:10AM EDT | 70.00 | 17.70 | 21.95 | 22.15 | 0.00 | - | 1 | 0 | 377.34% |
| CCJ240419P00075000 | 2024-04-11 1:31PM EDT | 75.00 | 24.55 | 26.65 | 27.20 | 0.00 | - | - | 0 | 200.00% |
© 2024 Yahoo. Tutti i diritti riservati.