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
61.771,88 +6,16 (+0,01%)
Cameco Corporation (CCJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240920C00020000 | 2024-05-21 9:45AM EDT | 20.00 | 34.69 | 31.35 | 34.20 | 0.00 | - | - | 2 | 136.33% |
| CCJ240920C00023000 | 2024-05-21 1:18PM EDT | 23.00 | 31.50 | 28.35 | 30.55 | 0.00 | - | 1 | 42 | 105.86% |
| CCJ240920C00025000 | 2024-05-17 11:08AM EDT | 25.00 | 28.45 | 26.50 | 29.25 | 0.00 | - | 1 | 30 | 111.48% |
| CCJ240920C00028000 | 2024-04-01 9:50AM EDT | 28.00 | 18.84 | 19.35 | 20.35 | 0.00 | - | 1 | 29 | 0.00% |
| CCJ240920C00030000 | 2024-06-13 12:21PM EDT | 30.00 | 23.22 | 22.20 | 24.40 | 0.00 | - | 3 | 52 | 98.44% |
| CCJ240920C00033000 | 2024-05-24 3:00PM EDT | 33.00 | 20.55 | 18.65 | 19.65 | 0.00 | - | 1 | 40 | 54.00% |
| CCJ240920C00035000 | 2024-06-11 12:32PM EDT | 35.00 | 16.35 | 17.45 | 18.15 | 0.00 | - | 4 | 404 | 66.50% |
| CCJ240920C00038000 | 2024-06-07 10:23AM EDT | 38.00 | 17.52 | 14.70 | 15.95 | 0.00 | - | 1 | 569 | 65.38% |
| CCJ240920C00040000 | 2024-06-13 10:07AM EDT | 40.00 | 14.45 | 13.00 | 13.55 | 0.00 | - | 20 | 389 | 57.08% |
| CCJ240920C00041000 | 2024-06-10 3:32PM EDT | 41.00 | 13.89 | 12.15 | 12.85 | 0.00 | - | 1 | 358 | 56.81% |
| CCJ240920C00042000 | 2024-06-11 1:17PM EDT | 42.00 | 10.58 | 11.35 | 11.50 | 0.00 | - | 15 | 338 | 52.00% |
| CCJ240920C00043000 | 2024-06-07 2:08PM EDT | 43.00 | 11.20 | 10.20 | 10.85 | -1.30 | -10.40% | 2 | 311 | 54.03% |
| CCJ240920C00044000 | 2024-05-30 3:42PM EDT | 44.00 | 12.55 | 9.75 | 10.35 | 0.00 | - | 3 | 399 | 52.66% |
| CCJ240920C00045000 | 2024-06-11 3:08PM EDT | 45.00 | 9.72 | 8.95 | 9.25 | +1.35 | +16.13% | 4 | 6,561 | 51.12% |
| CCJ240920C00046000 | 2024-06-14 3:54PM EDT | 46.00 | 8.35 | 8.35 | 8.50 | +0.75 | +9.87% | 3 | 1,533 | 49.93% |
| CCJ240920C00047000 | 2024-06-12 11:50AM EDT | 47.00 | 7.62 | 7.70 | 7.80 | 0.00 | - | 4 | 756 | 49.04% |
| CCJ240920C00048000 | 2024-06-13 11:17AM EDT | 48.00 | 7.95 | 7.05 | 7.85 | 0.00 | - | 14 | 10,991 | 51.49% |
| CCJ240920C00049000 | 2024-06-14 11:30AM EDT | 49.00 | 6.78 | 6.45 | 6.55 | +0.11 | +1.65% | 3 | 1,300 | 48.00% |
| CCJ240920C00050000 | 2024-06-14 2:35PM EDT | 50.00 | 5.90 | 5.85 | 6.05 | -0.70 | -10.61% | 18 | 3,307 | 48.24% |
| CCJ240920C00055000 | 2024-06-14 1:01PM EDT | 55.00 | 3.70 | 3.55 | 3.65 | -0.55 | -12.94% | 28 | 3,801 | 46.05% |
| CCJ240920C00060000 | 2024-06-14 1:45PM EDT | 60.00 | 2.22 | 2.07 | 2.12 | -0.28 | -11.20% | 15 | 6,016 | 45.34% |
| CCJ240920C00065000 | 2024-06-13 11:36AM EDT | 65.00 | 1.47 | 1.15 | 1.24 | 0.00 | - | 55 | 2,555 | 45.75% |
| CCJ240920C00070000 | 2024-06-14 11:16AM EDT | 70.00 | 0.73 | 0.67 | 1.00 | -0.02 | -2.67% | 100 | 9,716 | 50.95% |
| CCJ240920C00075000 | 2024-06-12 10:42AM EDT | 75.00 | 0.35 | 0.39 | 0.42 | 0.00 | - | 10 | 1,518 | 46.97% |
| CCJ240920C00080000 | 2024-06-12 9:53AM EDT | 80.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 756 | 1,119 | 48.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240920P00020000 | 2024-03-28 2:49PM EDT | 20.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 0 | 82.81% |
| CCJ240920P00023000 | 2024-05-06 2:11PM EDT | 23.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 6 | 183 | 83.89% |
| CCJ240920P00025000 | 2024-05-02 3:05PM EDT | 25.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 1,021 | 65.43% |
| CCJ240920P00028000 | 2024-05-21 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 517 | 569 | 58.98% |
| CCJ240920P00030000 | 2024-06-10 12:57PM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 407 | 54.39% |
| CCJ240920P00033000 | 2024-06-13 12:23PM EDT | 33.00 | 0.06 | 0.03 | 0.29 | 0.00 | - | 2 | 736 | 55.76% |
| CCJ240920P00035000 | 2024-06-13 3:38PM EDT | 35.00 | 0.17 | 0.13 | 0.37 | 0.00 | - | 12 | 718 | 52.44% |
| CCJ240920P00038000 | 2024-06-12 2:00PM EDT | 38.00 | 0.46 | 0.37 | 0.42 | 0.00 | - | 40 | 1,296 | 44.87% |
| CCJ240920P00040000 | 2024-06-14 3:37PM EDT | 40.00 | 0.62 | 0.58 | 0.63 | +0.12 | +24.00% | 3 | 408 | 43.75% |
| CCJ240920P00041000 | 2024-06-14 3:24PM EDT | 41.00 | 0.76 | 0.72 | 0.80 | +0.16 | +26.67% | 28 | 880 | 43.90% |
| CCJ240920P00042000 | 2024-06-14 3:24PM EDT | 42.00 | 0.90 | 0.88 | 0.91 | +0.20 | +28.57% | 1 | 353 | 42.58% |
| CCJ240920P00043000 | 2024-06-12 2:00PM EDT | 43.00 | 1.13 | 1.07 | 1.11 | 0.00 | - | 40 | 487 | 42.41% |
| CCJ240920P00044000 | 2024-06-11 1:47PM EDT | 44.00 | 1.48 | 1.24 | 1.33 | 0.00 | - | 12 | 432 | 42.09% |
| CCJ240920P00045000 | 2024-06-14 2:02PM EDT | 45.00 | 1.57 | 1.53 | 1.58 | +0.07 | +4.67% | 5 | 1,355 | 41.80% |
| CCJ240920P00046000 | 2024-06-14 2:12PM EDT | 46.00 | 1.84 | 1.81 | 1.87 | +0.19 | +11.52% | 11 | 1,025 | 41.58% |
| CCJ240920P00047000 | 2024-06-13 12:40PM EDT | 47.00 | 1.92 | 2.12 | 2.19 | 0.00 | - | 1 | 673 | 41.33% |
| CCJ240920P00048000 | 2024-06-14 2:02PM EDT | 48.00 | 2.52 | 2.43 | 2.54 | +0.30 | +13.51% | 5 | 293 | 41.04% |
| CCJ240920P00049000 | 2024-06-14 3:24PM EDT | 49.00 | 2.87 | 2.86 | 2.92 | -0.23 | -7.42% | 8 | 627 | 40.69% |
| CCJ240920P00050000 | 2024-06-14 3:20PM EDT | 50.00 | 3.32 | 3.25 | 3.35 | +0.32 | +10.67% | 18 | 1,927 | 40.48% |
| CCJ240920P00055000 | 2024-06-14 10:57AM EDT | 55.00 | 5.75 | 5.90 | 6.05 | +0.15 | +2.68% | 43 | 418 | 39.43% |
| CCJ240920P00060000 | 2024-06-12 10:36AM EDT | 60.00 | 9.70 | 9.40 | 9.55 | 0.00 | - | 1 | 424 | 37.96% |
| CCJ240920P00065000 | 2024-05-28 12:17PM EDT | 65.00 | 11.85 | 13.55 | 13.85 | 0.00 | - | 31 | 87 | 38.72% |
| CCJ240920P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 18.25 | 17.25 | 18.50 | 0.00 | - | 1 | 1 | 39.89% |
