Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
18.091,86 +195,36 (+1,09%) Euro Stoxx 50
4.941,49 +50,88 (+1,04%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.324,10 +14,50 (+0,63%) EUR/USD
1,0800 +0,0073 (+0,68%) Bitcoin EUR
55.983,70 +1.518,77 (+2,79%)
Cameco Corporation (CCJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CCJ240503C00033000 | 2024-05-02 1:32PM EDT | 33.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 47 | 35 | 0.00% |
| CCJ240503C00034000 | 2024-05-02 1:32PM EDT | 34.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CCJ240503C00035500 | 2024-05-02 10:49AM EDT | 35.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CCJ240503C00037000 | 2024-05-02 1:41PM EDT | 37.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CCJ240503C00038000 | 2024-05-02 2:22PM EDT | 38.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CCJ240503C00040000 | 2024-05-01 10:18AM EDT | 40.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| CCJ240503C00041000 | 2024-05-02 9:54AM EDT | 41.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| CCJ240503C00042000 | 2024-05-02 1:58PM EDT | 42.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CCJ240503C00042500 | 2024-04-30 9:54AM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| CCJ240503C00043500 | 2024-05-02 10:28AM EDT | 43.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CCJ240503C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| CCJ240503C00044500 | 2024-05-01 2:35PM EDT | 44.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| CCJ240503C00045000 | 2024-05-02 3:31PM EDT | 45.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 44 | 122 | 0.00% |
| CCJ240503C00045500 | 2024-05-01 3:36PM EDT | 45.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 105 | 206 | 0.00% |
| CCJ240503C00046000 | 2024-05-02 3:16PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 917 | 817 | 0.00% |
| CCJ240503C00046500 | 2024-05-02 3:49PM EDT | 46.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 35 | 267 | 0.00% |
| CCJ240503C00047000 | 2024-05-02 3:41PM EDT | 47.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 206 | 530 | 0.00% |
| CCJ240503C00047500 | 2024-05-02 3:51PM EDT | 47.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 249 | 825 | 0.00% |
| CCJ240503C00048000 | 2024-05-02 3:58PM EDT | 48.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,577 | 946 | 0.00% |
| CCJ240503C00048500 | 2024-05-02 3:59PM EDT | 48.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 535 | 661 | 1.56% |
| CCJ240503C00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 564 | 1,558 | 6.25% |
| CCJ240503C00049500 | 2024-05-02 3:49PM EDT | 49.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 314 | 12.50% |
| CCJ240503C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,797 | 3,486 | 12.50% |
| CCJ240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,343 | 5,520 | 25.00% |
| CCJ240503C00052000 | 2024-05-02 3:32PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 293 | 11,958 | 25.00% |
| CCJ240503C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 688 | 50.00% |
| CCJ240503C00054000 | 2024-05-02 12:29PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,127 | 50.00% |
| CCJ240503C00055000 | 2024-05-02 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 1,339 | 50.00% |
| CCJ240503C00056000 | 2024-05-02 12:19PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| CCJ240503C00057000 | 2024-05-02 3:01PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 50.00% |
| CCJ240503C00058000 | 2024-05-02 10:42AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 50.00% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 517 | 50.00% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 515.63% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 55 | 50.00% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| CCJ240503P00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| CCJ240503P00040000 | 2024-05-02 10:12AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 703 | 50.00% |
| CCJ240503P00041000 | 2024-05-02 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 907 | 50.00% |
| CCJ240503P00041500 | 2024-05-02 10:35AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,282 | 50.00% |
| CCJ240503P00042000 | 2024-05-02 1:57PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 658 | 872 | 50.00% |
| CCJ240503P00042500 | 2024-05-02 3:57PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 268 | 50.00% |
| CCJ240503P00043000 | 2024-05-02 12:16PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 657 | 50.00% |
| CCJ240503P00043500 | 2024-05-02 2:09PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 524 | 50.00% |
| CCJ240503P00044000 | 2024-05-02 3:58PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 50.00% |
| CCJ240503P00044500 | 2024-05-02 3:49PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 137 | 50.00% |
| CCJ240503P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20,168 | 5,257 | 50.00% |
| CCJ240503P00045500 | 2024-05-02 1:24PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 938 | 25.00% |
| CCJ240503P00046000 | 2024-05-02 3:54PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 5,393 | 25.00% |
| CCJ240503P00046500 | 2024-05-02 12:01PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 204 | 273 | 25.00% |
| CCJ240503P00047000 | 2024-05-02 3:59PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 169 | 5,370 | 12.50% |
| CCJ240503P00047500 | 2024-05-02 3:57PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 350 | 502 | 12.50% |
| CCJ240503P00048000 | 2024-05-02 3:57PM EDT | 48.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 213 | 532 | 6.25% |
| CCJ240503P00048500 | 2024-05-02 3:59PM EDT | 48.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 208 | 238 | 0.00% |
| CCJ240503P00049000 | 2024-05-02 3:27PM EDT | 49.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 245 | 318 | 0.00% |
| CCJ240503P00049500 | 2024-05-02 9:34AM EDT | 49.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| CCJ240503P00050000 | 2024-05-02 3:27PM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 47 | 278 | 0.00% |
| CCJ240503P00051000 | 2024-05-01 9:30AM EDT | 51.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| CCJ240503P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CCJ240503P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 143 | 1 | 0.00% |
| CCJ240503P00056000 | 2024-05-02 10:16AM EDT | 56.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240503P00057000 | 2024-05-02 9:38AM EDT | 57.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CCJ240503P00058000 | 2024-05-02 1:32PM EDT | 58.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCJ240503P00063000 | 2024-05-02 1:41PM EDT | 63.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
