Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.700,83 +769,62 (+1,26%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 493.75% |
| CCJ240621C00020000 | 2024-06-10 9:53AM EDT | 20.00 | 33.75 | 30.90 | 33.90 | 0.00 | - | 60 | 165 | 444.14% |
| CCJ240621C00023000 | 2024-06-14 12:33PM EDT | 23.00 | 29.71 | 27.20 | 30.90 | +0.71 | +2.45% | 2 | 55 | 305.47% |
| CCJ240621C00025000 | 2024-05-22 1:01PM EDT | 25.00 | 28.50 | 26.60 | 28.40 | 0.00 | - | 1 | 162 | 366.41% |
| 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 | 22.60 | 24.00 | 0.00 | - | 4 | 52 | 275.00% |
| CCJ240621C00030000 | 2024-06-13 12:21PM EDT | 30.00 | 22.75 | 21.70 | 23.65 | 0.00 | - | 3 | 1,768 | 307.62% |
| CCJ240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 17.58 | 22.45 | 26.85 | 0.00 | - | 2 | 61 | 512.31% |
| CCJ240621C00032000 | 2024-05-28 3:58PM EDT | 32.00 | 20.72 | 19.70 | 20.85 | -1.93 | -8.52% | 3 | 923 | 232.03% |
| CCJ240621C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 19.50 | 18.15 | 19.50 | +0.20 | +1.04% | 128 | 34 | 246.29% |
| CCJ240621C00034000 | 2024-06-14 10:25AM EDT | 34.00 | 18.50 | 17.70 | 19.00 | +2.11 | +12.87% | 1 | 44 | 216.80% |
| CCJ240621C00035000 | 2024-06-12 9:32AM EDT | 35.00 | 17.50 | 16.75 | 17.50 | +1.40 | +8.70% | 2 | 495 | 175.00% |
| CCJ240621C00036000 | 2024-06-10 3:54PM EDT | 36.00 | 17.80 | 15.60 | 18.05 | 0.00 | - | 1 | 611 | 235.94% |
| CCJ240621C00037000 | 2024-06-03 2:00PM EDT | 37.00 | 14.90 | 14.75 | 16.90 | -1.80 | -10.78% | 1 | 835 | 222.66% |
| CCJ240621C00038000 | 2024-06-14 9:32AM EDT | 38.00 | 14.25 | 12.85 | 14.10 | +1.32 | +10.21% | 3 | 310 | 140.63% |
| CCJ240621C00039000 | 2024-06-04 11:53AM EDT | 39.00 | 14.00 | 12.75 | 14.60 | 0.00 | - | 2 | 733 | 185.94% |
| CCJ240621C00040000 | 2024-06-14 1:57PM EDT | 40.00 | 12.00 | 11.75 | 12.90 | -1.24 | -9.37% | 3 | 1,314 | 145.70% |
| CCJ240621C00041000 | 2024-05-31 3:18PM EDT | 41.00 | 15.16 | 10.55 | 11.10 | 0.00 | - | 3 | 444 | 112.11% |
| CCJ240621C00042000 | 2024-06-13 11:24AM EDT | 42.00 | 11.25 | 9.50 | 11.05 | 0.00 | - | 15 | 793 | 120.12% |
| CCJ240621C00043000 | 2024-06-12 11:30AM EDT | 43.00 | 8.63 | 8.75 | 10.65 | 0.00 | - | 1 | 911 | 139.65% |
| CCJ240621C00044000 | 2024-06-14 11:21AM EDT | 44.00 | 8.20 | 7.55 | 8.80 | +0.45 | +5.81% | 4 | 2,066 | 91.60% |
| CCJ240621C00045000 | 2024-06-14 3:08PM EDT | 45.00 | 6.98 | 6.80 | 8.70 | -1.48 | -17.49% | 28 | 6,718 | 119.04% |
| CCJ240621C00046000 | 2024-06-14 3:38PM EDT | 46.00 | 5.90 | 5.80 | 7.05 | -1.40 | -19.18% | 26 | 4,349 | 89.26% |
| CCJ240621C00046500 | 2024-06-11 1:28PM EDT | 46.50 | 4.62 | 4.40 | 6.80 | 0.00 | - | - | 2 | 61.91% |
| CCJ240621C00047000 | 2024-06-11 11:34AM EDT | 47.00 | 4.75 | 4.85 | 5.85 | 0.00 | - | 11 | 430 | 74.12% |
| CCJ240621C00047500 | 2024-06-12 10:22AM EDT | 47.50 | 4.66 | 4.40 | 5.50 | 0.00 | - | - | 3 | 74.32% |
| CCJ240621C00048000 | 2024-06-13 10:22AM EDT | 48.00 | 5.81 | 3.90 | 4.20 | 0.00 | - | 1 | 1,302 | 54.88% |
| CCJ240621C00048500 | 2024-06-13 10:07AM EDT | 48.50 | 4.15 | 2.93 | 3.85 | -0.90 | -17.82% | 1 | 2 | 58.11% |
| CCJ240621C00049000 | 2024-06-14 3:53PM EDT | 49.00 | 3.12 | 2.97 | 3.20 | -1.52 | -32.76% | 9 | 730 | 44.82% |
| CCJ240621C00049500 | 2024-06-14 12:42PM EDT | 49.50 | 2.99 | 2.41 | 2.87 | +0.34 | +12.83% | 1 | 132 | 47.95% |
| CCJ240621C00050000 | 2024-06-14 3:41PM EDT | 50.00 | 2.27 | 2.28 | 2.38 | -1.25 | -35.51% | 106 | 14,326 | 42.58% |
| CCJ240621C00051000 | 2024-06-14 3:56PM EDT | 51.00 | 1.58 | 1.56 | 1.62 | -1.28 | -44.76% | 44 | 513 | 39.16% |
| CCJ240621C00052000 | 2024-06-14 3:58PM EDT | 52.00 | 1.00 | 0.99 | 1.07 | -0.88 | -46.81% | 1,038 | 487 | 39.01% |
| CCJ240621C00053000 | 2024-06-14 3:32PM EDT | 53.00 | 0.59 | 0.61 | 0.66 | -0.71 | -54.62% | 385 | 1,202 | 38.87% |
| CCJ240621C00054000 | 2024-06-14 3:57PM EDT | 54.00 | 0.38 | 0.35 | 0.38 | -0.39 | -50.65% | 1,825 | 2,739 | 38.77% |
| CCJ240621C00055000 | 2024-06-14 3:49PM EDT | 55.00 | 0.21 | 0.20 | 0.25 | -0.32 | -60.38% | 758 | 13,317 | 41.41% |
| CCJ240621C00056000 | 2024-06-14 3:35PM EDT | 56.00 | 0.14 | 0.12 | 0.16 | -0.24 | -63.16% | 212 | 3,754 | 43.56% |
| CCJ240621C00057000 | 2024-06-14 10:37AM EDT | 57.00 | 0.11 | 0.08 | 0.10 | -0.09 | -45.00% | 7 | 570 | 45.12% |
| CCJ240621C00058000 | 2024-06-14 2:25PM EDT | 58.00 | 0.08 | 0.04 | 0.09 | -0.08 | -50.00% | 48 | 163 | 50.39% |
| CCJ240621C00059000 | 2024-06-14 11:14AM EDT | 59.00 | 0.07 | 0.02 | 0.08 | -0.05 | -41.67% | 4 | 3,047 | 50.39% |
| CCJ240621C00060000 | 2024-06-14 3:50PM EDT | 60.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 102 | 20,481 | 53.52% |
| CCJ240621C00061000 | 2024-06-11 10:25AM EDT | 61.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 5 | 96 | 66.80% |
| CCJ240621C00062000 | 2024-06-10 9:48AM EDT | 62.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 375 | 71.48% |
| CCJ240621C00063000 | 2024-06-13 11:09AM EDT | 63.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 208 | 65.63% |
| CCJ240621C00064000 | 2024-06-06 9:49AM EDT | 64.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 9 | 406 | 78.52% |
| CCJ240621C00065000 | 2024-06-14 1:32PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 8,310 | 70.31% |
| CCJ240621C00067000 | 2024-06-13 3:24PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 75.78% |
| CCJ240621C00070000 | 2024-06-14 1:35PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 1,745 | 82.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621P00015000 | 2024-01-29 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 240 | 345 | 390.63% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 331.25% |
| CCJ240621P00020000 | 2024-03-06 12:47PM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 948 | 262.50% |
| CCJ240621P00023000 | 2024-06-14 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1,000 | 1,748 | 251.56% |
| CCJ240621P00025000 | 2024-05-21 1:33PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 276 | 235.16% |
| CCJ240621P00027000 | 2024-06-04 10:25AM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 2,023 | 189.06% |
| CCJ240621P00029000 | 2024-05-21 2:09PM EDT | 29.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 119 | 232.81% |
| CCJ240621P00030000 | 2024-06-12 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,404 | 181.25% |
| CCJ240621P00031000 | 2024-06-11 11:57AM EDT | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4,032 | 171.09% |
| CCJ240621P00032000 | 2024-06-06 3:37PM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,208 | 161.72% |
| CCJ240621P00033000 | 2024-05-09 2:02PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 152.34% |
| CCJ240621P00034000 | 2024-05-17 2:15PM EDT | 34.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 156 | 141.41% |
| CCJ240621P00035000 | 2024-06-12 1:06PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 119 | 1,761 | 130.47% |
| CCJ240621P00036000 | 2024-06-12 1:08PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 482 | 953 | 126.56% |
| CCJ240621P00037000 | 2024-06-05 12:46PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 3 | 4,028 | 117.97% |
| CCJ240621P00038000 | 2024-06-14 1:11PM EDT | 38.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 393 | 1,733 | 103.91% |
| CCJ240621P00039000 | 2024-06-14 3:22PM EDT | 39.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 79 | 1,065 | 92.19% |
| CCJ240621P00040000 | 2024-06-11 3:36PM EDT | 40.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 3,158 | 86.72% |
| CCJ240621P00041000 | 2024-06-14 2:05PM EDT | 41.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 7 | 2,410 | 78.13% |
| CCJ240621P00042000 | 2024-06-13 10:57AM EDT | 42.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1,547 | 74.22% |
| CCJ240621P00043000 | 2024-06-04 9:30AM EDT | 43.00 | 0.23 | 0.01 | 0.11 | 0.00 | - | 1 | 996 | 73.44% |
| CCJ240621P00044000 | 2024-06-11 12:18PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 3,079 | 60.16% |
| CCJ240621P00045000 | 2024-06-14 3:19PM EDT | 45.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 10 | 3,437 | 57.42% |
| CCJ240621P00046000 | 2024-06-14 3:58PM EDT | 46.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 3 | 3,127 | 50.00% |
| CCJ240621P00046500 | 2024-06-14 12:28PM EDT | 46.50 | 0.08 | 0.03 | 0.09 | 0.00 | - | 2 | 28 | 51.17% |
| CCJ240621P00047000 | 2024-06-14 12:17PM EDT | 47.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 14 | 966 | 47.07% |
| CCJ240621P00047500 | 2024-06-14 11:13AM EDT | 47.50 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 2 | 259 | 45.12% |
| CCJ240621P00048000 | 2024-06-14 3:46PM EDT | 48.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 287 | 15,985 | 42.77% |
| CCJ240621P00048500 | 2024-06-14 3:30PM EDT | 48.50 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 2 | 86 | 41.60% |
| CCJ240621P00049000 | 2024-06-14 3:56PM EDT | 49.00 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 22 | 2,156 | 40.23% |
| CCJ240621P00049500 | 2024-06-14 2:38PM EDT | 49.50 | 0.31 | 0.26 | 0.29 | +0.15 | +93.75% | 11 | 245 | 39.16% |
| CCJ240621P00050000 | 2024-06-14 3:30PM EDT | 50.00 | 0.37 | 0.34 | 0.39 | +0.16 | +76.19% | 145 | 5,385 | 38.57% |
| CCJ240621P00051000 | 2024-06-14 3:59PM EDT | 51.00 | 0.64 | 0.63 | 0.66 | +0.23 | +56.10% | 636 | 1,151 | 36.91% |
| CCJ240621P00052000 | 2024-06-14 3:59PM EDT | 52.00 | 1.09 | 1.06 | 1.12 | +0.41 | +60.29% | 429 | 1,140 | 37.26% |
| CCJ240621P00053000 | 2024-06-14 3:51PM EDT | 53.00 | 1.68 | 1.67 | 1.73 | +0.57 | +51.35% | 371 | 597 | 37.70% |
| CCJ240621P00054000 | 2024-06-14 3:52PM EDT | 54.00 | 2.44 | 2.39 | 2.49 | +0.75 | +44.38% | 102 | 305 | 39.26% |
| CCJ240621P00055000 | 2024-06-14 3:28PM EDT | 55.00 | 3.36 | 2.85 | 3.95 | +0.99 | +41.77% | 40 | 1,412 | 68.95% |
| CCJ240621P00056000 | 2024-06-14 11:43AM EDT | 56.00 | 4.05 | 3.70 | 4.40 | +1.15 | +39.66% | 24 | 650 | 52.54% |
| CCJ240621P00057000 | 2024-06-12 11:41AM EDT | 57.00 | 5.69 | 4.70 | 5.35 | 0.00 | - | 2 | 57 | 57.23% |
| CCJ240621P00058000 | 2024-06-10 9:59AM EDT | 58.00 | 6.20 | 5.50 | 6.60 | +1.65 | +36.26% | 2 | 19 | 79.88% |
| CCJ240621P00059000 | 2024-06-11 10:17AM EDT | 59.00 | 7.50 | 6.25 | 7.35 | 0.00 | - | 1 | 1,271 | 71.29% |
| CCJ240621P00060000 | 2024-06-06 3:50PM EDT | 60.00 | 4.97 | 6.65 | 8.90 | 0.00 | - | 42 | 1 | 111.33% |
| CCJ240621P00063000 | 2024-06-14 11:46AM EDT | 63.00 | 11.00 | 10.70 | 12.00 | +2.10 | +23.60% | 4 | 0 | 96.48% |
| CCJ240621P00065000 | 2024-06-12 2:11PM EDT | 65.00 | 12.60 | 11.05 | 13.90 | 0.00 | - | 3 | 0 | 147.07% |
| CCJ240621P00070000 | 2024-06-03 11:28AM EDT | 70.00 | 15.55 | 17.45 | 19.40 | 0.00 | - | 3 | 3 | 141.60% |
