Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.362,64 +330,66 (+0,53%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240607C00038000 | 2024-05-24 10:59AM EDT | 38.00 | 15.05 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 182.62% |
| CCJ240607C00039000 | 2024-05-15 3:08PM EDT | 39.00 | 11.19 | 16.20 | 17.45 | 0.00 | - | - | 3 | 169.34% |
| CCJ240607C00041000 | 2024-05-29 11:59AM EDT | 41.00 | 13.00 | 13.40 | 15.70 | 0.00 | - | - | 1 | 102.34% |
| CCJ240607C00042000 | 2024-05-28 12:10PM EDT | 42.00 | 12.50 | 12.90 | 14.05 | 0.00 | - | 14 | 14 | 160.94% |
| CCJ240607C00043000 | 2024-05-28 12:10PM EDT | 43.00 | 11.50 | 11.60 | 15.00 | 0.00 | - | 1 | 2 | 168.65% |
| CCJ240607C00043500 | 2024-05-29 10:12AM EDT | 43.50 | 10.05 | 10.90 | 13.50 | 0.00 | - | - | 4 | 112.11% |
| CCJ240607C00045000 | 2024-05-09 12:22PM EDT | 45.00 | 7.38 | 9.80 | 11.30 | 0.00 | - | 1 | 3 | 74.61% |
| CCJ240607C00046000 | 2024-05-24 12:47PM EDT | 46.00 | 7.92 | 8.80 | 11.45 | 0.00 | - | 1 | 6 | 124.90% |
| CCJ240607C00047000 | 2024-05-29 2:27PM EDT | 47.00 | 7.28 | 6.80 | 9.40 | 0.00 | - | 4 | 12 | 130.47% |
| CCJ240607C00048000 | 2024-05-30 1:31PM EDT | 48.00 | 7.44 | 6.55 | 9.30 | 0.00 | - | 1 | 13 | 91.99% |
| CCJ240607C00049000 | 2024-05-31 3:30PM EDT | 49.00 | 6.65 | 5.90 | 7.35 | +1.41 | +26.91% | 6 | 49 | 58.79% |
| CCJ240607C00050000 | 2024-05-31 3:16PM EDT | 50.00 | 5.50 | 5.25 | 6.50 | +0.45 | +8.91% | 2 | 109 | 69.92% |
| CCJ240607C00051000 | 2024-05-31 10:31AM EDT | 51.00 | 4.84 | 3.95 | 5.40 | -0.11 | -2.22% | 19 | 89 | 86.13% |
| CCJ240607C00052000 | 2024-05-31 3:17PM EDT | 52.00 | 3.86 | 2.95 | 4.80 | +0.09 | +2.39% | 9 | 664 | 51.07% |
| CCJ240607C00053000 | 2024-05-30 3:49PM EDT | 53.00 | 2.96 | 2.72 | 3.20 | +0.57 | +23.85% | 16 | 618 | 55.08% |
| CCJ240607C00054000 | 2024-05-31 3:13PM EDT | 54.00 | 2.51 | 2.11 | 2.24 | +0.68 | +37.16% | 234 | 468 | 44.73% |
| CCJ240607C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 1.56 | 1.48 | 1.69 | +0.31 | +24.80% | 443 | 504 | 46.53% |
| CCJ240607C00056000 | 2024-05-31 3:53PM EDT | 56.00 | 1.14 | 1.00 | 1.06 | +0.22 | +23.91% | 827 | 1,104 | 41.90% |
| CCJ240607C00057000 | 2024-05-31 3:59PM EDT | 57.00 | 0.64 | 0.64 | 0.69 | +0.09 | +16.36% | 687 | 663 | 41.90% |
| CCJ240607C00058000 | 2024-05-31 3:53PM EDT | 58.00 | 0.50 | 0.40 | 0.45 | +0.13 | +35.14% | 165 | 239 | 42.87% |
| CCJ240607C00059000 | 2024-05-31 3:45PM EDT | 59.00 | 0.32 | 0.24 | 0.29 | -0.08 | -20.00% | 188 | 66 | 43.95% |
| CCJ240607C00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.18 | 0.15 | 0.19 | -0.04 | -18.18% | 89 | 57 | 45.51% |
| CCJ240607C00061000 | 2024-05-31 3:54PM EDT | 61.00 | 0.11 | 0.09 | 0.14 | -0.05 | -31.25% | 23 | 16 | 48.34% |
| CCJ240607C00062000 | 2024-05-31 9:51AM EDT | 62.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 7 | 39 | 50.59% |
| CCJ240607C00063000 | 2024-05-31 1:08PM EDT | 63.00 | 0.05 | 0.03 | 0.56 | -0.02 | -28.57% | 10 | 1 | 72.66% |
| CCJ240607C00065000 | 2024-05-31 9:42AM EDT | 65.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 83 | 54.69% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240607P00039000 | 2024-05-15 9:54AM EDT | 39.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 201.76% |
| CCJ240607P00040000 | 2024-05-10 9:34AM EDT | 40.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 190.43% |
| CCJ240607P00041000 | 2024-05-28 11:46AM EDT | 41.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 480 | 502 | 131.84% |
| CCJ240607P00042000 | 2024-05-22 11:35AM EDT | 42.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 22 | 168.85% |
| CCJ240607P00043000 | 2024-05-29 12:49PM EDT | 43.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1,090 | 1,096 | 157.72% |
| CCJ240607P00043500 | 2024-05-29 12:51PM EDT | 43.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 839 | 100.39% |
| CCJ240607P00044000 | 2024-05-29 12:52PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 240 | 242 | 75.78% |
| CCJ240607P00044500 | 2024-05-31 10:03AM EDT | 44.50 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 1,200 | 142.58% |
| CCJ240607P00045000 | 2024-05-29 12:48PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 680 | 780 | 78.52% |
| CCJ240607P00046000 | 2024-05-30 11:45AM EDT | 46.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 2 | 46 | 103.32% |
| CCJ240607P00046500 | 2024-05-28 3:56PM EDT | 46.50 | 0.07 | 0.01 | 0.90 | 0.00 | - | 36 | 36 | 109.18% |
| CCJ240607P00047000 | 2024-05-30 9:52AM EDT | 47.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 93 | 75.39% |
| CCJ240607P00047500 | 2024-05-31 3:23PM EDT | 47.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 52 | 59 | 55.47% |
| CCJ240607P00048000 | 2024-05-31 2:21PM EDT | 48.00 | 0.04 | 0.03 | 0.16 | +0.01 | +33.33% | 4 | 10,110 | 63.67% |
| CCJ240607P00048500 | 2024-05-29 11:01AM EDT | 48.50 | 0.15 | 0.02 | 0.74 | 0.00 | - | 1 | 58 | 84.96% |
| CCJ240607P00049000 | 2024-05-30 3:20PM EDT | 49.00 | 0.07 | 0.03 | 0.29 | 0.00 | - | 6 | 58 | 63.28% |
| CCJ240607P00049500 | 2024-05-31 3:48PM EDT | 49.50 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 5 | 235 | 49.41% |
| CCJ240607P00050000 | 2024-05-31 3:49PM EDT | 50.00 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 99 | 235 | 48.44% |
| CCJ240607P00051000 | 2024-05-31 3:54PM EDT | 51.00 | 0.10 | 0.08 | 0.13 | -0.17 | -62.96% | 72 | 13,329 | 44.73% |
| CCJ240607P00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.19 | 0.18 | 0.21 | -0.19 | -50.00% | 131 | 541 | 42.38% |
| CCJ240607P00053000 | 2024-05-31 3:50PM EDT | 53.00 | 0.31 | 0.32 | 0.37 | -0.32 | -50.79% | 73 | 245 | 41.41% |
| CCJ240607P00054000 | 2024-05-31 3:59PM EDT | 54.00 | 0.58 | 0.57 | 0.62 | -0.46 | -44.23% | 594 | 236 | 40.67% |
| CCJ240607P00055000 | 2024-05-31 3:47PM EDT | 55.00 | 0.79 | 0.92 | 0.97 | -0.81 | -50.62% | 468 | 259 | 39.55% |
| CCJ240607P00056000 | 2024-05-31 3:54PM EDT | 56.00 | 1.27 | 1.42 | 1.48 | -0.68 | -34.87% | 219 | 382 | 39.60% |
| CCJ240607P00057000 | 2024-05-31 12:29PM EDT | 57.00 | 2.09 | 2.06 | 2.13 | -0.10 | -4.57% | 2 | 151 | 40.09% |
| CCJ240607P00058000 | 2024-05-31 3:46PM EDT | 58.00 | 2.67 | 2.78 | 2.95 | -0.27 | -9.18% | 5 | 100 | 43.26% |
| CCJ240607P00060000 | 2024-05-20 12:17PM EDT | 60.00 | 6.09 | 4.25 | 5.40 | 0.00 | - | - | 10 | 54.10% |
| CCJ240607P00064000 | 2024-05-30 11:33AM EDT | 64.00 | 8.90 | 8.05 | 9.40 | 0.00 | - | 9 | 9 | 74.41% |
| CCJ240607P00066000 | 2024-05-30 11:34AM EDT | 66.00 | 10.85 | 9.40 | 11.80 | 0.00 | - | 1 | 1 | 73.24% |
