Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.256,52 +1.913,25 (+3,59%) CMC Crypto 200
1.282,29 +11,55 (+0,91%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Cameco Corporation (CCJ)
NYSE - NYSE Verzögerter Preis. 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 | 2024-03-19 11:56AM EDT | 18.00 | 23.40 | 29.70 | 32.00 | 0.00 | - | 1 | 138 | 168.75% |
| CCJ240621C00020000 | 2024-04-23 2:14PM EDT | 20.00 | 28.60 | 27.80 | 29.75 | 0.00 | - | 3 | 172 | 146.48% |
| CCJ240621C00023000 | 2024-03-19 12:10PM EDT | 23.00 | 18.75 | 24.65 | 27.05 | 0.00 | - | 1 | 58 | 131.06% |
| CCJ240621C00025000 | 2024-04-22 11:20AM EDT | 25.00 | 21.95 | 23.50 | 25.45 | 0.00 | - | 3 | 162 | 149.12% |
| CCJ240621C00027000 | 2024-03-21 2:30PM EDT | 27.00 | 16.05 | 20.30 | 23.30 | 0.00 | - | 1 | 88 | 103.52% |
| CCJ240621C00029000 | 2024-04-29 10:24AM EDT | 29.00 | 20.30 | 19.55 | 20.50 | 0.00 | - | 1 | 49 | 103.96% |
| CCJ240621C00030000 | 2024-04-30 2:16PM EDT | 30.00 | 16.25 | 17.75 | 19.05 | 0.00 | - | 27 | 1,799 | 99.41% |
| CCJ240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 17.58 | 17.30 | 18.75 | +0.13 | +0.74% | 2 | 62 | 92.92% |
| CCJ240621C00032000 | 2024-04-29 3:06PM EDT | 32.00 | 17.65 | 16.60 | 18.70 | 0.00 | - | 2 | 923 | 108.64% |
| CCJ240621C00033000 | 2024-04-08 2:45PM EDT | 33.00 | 16.16 | 14.60 | 16.85 | 0.00 | - | 2 | 33 | 69.43% |
| CCJ240621C00034000 | 2024-04-19 11:12AM EDT | 34.00 | 15.14 | 14.65 | 16.70 | 0.00 | - | 1 | 44 | 97.51% |
| CCJ240621C00035000 | 2024-05-02 11:02AM EDT | 35.00 | 14.41 | 13.65 | 14.80 | +3.01 | +26.40% | 1 | 516 | 79.00% |
| CCJ240621C00036000 | 2024-04-12 11:00AM EDT | 36.00 | 16.55 | 11.70 | 14.40 | 0.00 | - | 35 | 611 | 68.51% |
| CCJ240621C00037000 | 2024-04-25 10:29AM EDT | 37.00 | 12.10 | 11.75 | 13.90 | 0.00 | - | 1 | 837 | 84.18% |
| CCJ240621C00038000 | 2024-04-12 12:36PM EDT | 38.00 | 13.50 | 9.85 | 11.60 | 0.00 | - | 43 | 334 | 73.39% |
| CCJ240621C00039000 | 2024-04-30 3:23PM EDT | 39.00 | 8.00 | 9.45 | 10.50 | 0.00 | - | 203 | 739 | 52.25% |
| CCJ240621C00040000 | 2024-05-02 11:02AM EDT | 40.00 | 9.78 | 9.05 | 9.45 | +1.67 | +20.59% | 1 | 1,441 | 54.88% |
| CCJ240621C00041000 | 2024-04-29 3:09PM EDT | 41.00 | 9.40 | 8.20 | 8.40 | 0.00 | - | 2 | 446 | 51.17% |
| CCJ240621C00042000 | 2024-05-02 10:54AM EDT | 42.00 | 7.80 | 7.40 | 7.55 | +2.05 | +35.65% | 106 | 819 | 51.47% |
| CCJ240621C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 6.85 | 6.65 | 7.70 | +0.49 | +7.70% | 8 | 998 | 57.62% |
| CCJ240621C00044000 | 2024-05-01 2:18PM EDT | 44.00 | 5.19 | 5.90 | 6.05 | 0.00 | - | 6 | 1,985 | 49.81% |
| CCJ240621C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 5.25 | 5.20 | 5.35 | +0.75 | +16.67% | 86 | 6,920 | 48.90% |
| CCJ240621C00046000 | 2024-05-02 2:22PM EDT | 46.00 | 4.60 | 4.60 | 4.70 | +0.25 | +5.75% | 7 | 4,407 | 48.15% |
| CCJ240621C00047000 | 2024-05-02 3:28PM EDT | 47.00 | 3.99 | 4.00 | 4.10 | +0.34 | +9.32% | 32 | 461 | 47.51% |
| CCJ240621C00048000 | 2024-05-02 3:59PM EDT | 48.00 | 3.50 | 3.45 | 3.55 | +0.73 | +26.35% | 400 | 1,330 | 46.92% |
| CCJ240621C00049000 | 2024-05-02 2:43PM EDT | 49.00 | 2.98 | 3.00 | 3.10 | +0.49 | +19.68% | 153 | 625 | 47.07% |
| CCJ240621C00050000 | 2024-05-02 3:31PM EDT | 50.00 | 2.62 | 2.58 | 2.63 | +0.60 | +29.70% | 451 | 18,316 | 46.31% |
| CCJ240621C00055000 | 2024-05-02 3:51PM EDT | 55.00 | 1.13 | 1.16 | 1.21 | +0.28 | +32.94% | 5,392 | 9,085 | 46.97% |
| CCJ240621C00060000 | 2024-05-02 3:52PM EDT | 60.00 | 0.51 | 0.50 | 0.54 | +0.16 | +45.71% | 3,683 | 10,109 | 48.29% |
| CCJ240621C00065000 | 2024-05-02 3:40PM EDT | 65.00 | 0.24 | 0.20 | 0.26 | +0.03 | +14.29% | 3,940 | 4,271 | 50.59% |
| CCJ240621C00070000 | 2024-04-30 12:46PM EDT | 70.00 | 0.02 | 0.03 | 0.19 | 0.00 | - | 50 | 1,597 | 51.37% |
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 | 139.84% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 117.58% |
| CCJ240621P00020000 | 2024-03-06 12:47PM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 948 | 92.19% |
| CCJ240621P00023000 | 2024-04-04 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,748 | 90.23% |
| CCJ240621P00025000 | 2024-05-01 3:27PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 50.00% |
| CCJ240621P00027000 | 2024-04-01 1:05PM EDT | 27.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 60 | 2,023 | 106.25% |
| CCJ240621P00029000 | 2024-04-24 1:08PM EDT | 29.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 124 | 69.73% |
| CCJ240621P00030000 | 2024-04-30 3:56PM EDT | 30.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 1,432 | 65.63% |
| CCJ240621P00031000 | 2024-04-16 3:19PM EDT | 31.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 4,032 | 58.59% |
| CCJ240621P00032000 | 2024-04-16 11:06AM EDT | 32.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 12 | 2,225 | 56.06% |
| CCJ240621P00033000 | 2024-05-02 3:48PM EDT | 33.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 4 | 43 | 53.13% |
| CCJ240621P00034000 | 2024-04-30 10:21AM EDT | 34.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 1 | 161 | 51.95% |
| CCJ240621P00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.10 | 0.06 | 0.21 | -0.06 | -37.50% | 2 | 1,999 | 50.98% |
| CCJ240621P00036000 | 2024-05-01 2:07PM EDT | 36.00 | 0.16 | 0.10 | 0.21 | 0.00 | - | 5 | 405 | 51.76% |
| CCJ240621P00037000 | 2024-05-02 1:48PM EDT | 37.00 | 0.21 | 0.08 | 0.21 | +0.01 | +5.00% | 250 | 3,322 | 47.85% |
| CCJ240621P00038000 | 2024-05-02 11:27AM EDT | 38.00 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 3 | 1,773 | 45.80% |
| CCJ240621P00039000 | 2024-05-02 3:12PM EDT | 39.00 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 205 | 1,295 | 45.02% |
| CCJ240621P00040000 | 2024-05-02 2:30PM EDT | 40.00 | 0.45 | 0.39 | 0.43 | -0.04 | -8.16% | 57 | 3,461 | 44.19% |
| CCJ240621P00041000 | 2024-05-02 3:30PM EDT | 41.00 | 0.56 | 0.54 | 0.57 | -0.14 | -20.00% | 8 | 2,677 | 43.75% |
| CCJ240621P00042000 | 2024-05-02 3:58PM EDT | 42.00 | 0.74 | 0.58 | 0.74 | -0.09 | -10.84% | 45 | 1,364 | 43.26% |
| CCJ240621P00043000 | 2024-05-02 3:39PM EDT | 43.00 | 0.95 | 0.91 | 0.96 | -0.29 | -23.39% | 11 | 1,133 | 43.07% |
| CCJ240621P00044000 | 2024-05-02 3:44PM EDT | 44.00 | 1.21 | 1.14 | 1.22 | -0.33 | -21.43% | 32 | 3,047 | 42.75% |
| CCJ240621P00045000 | 2024-05-02 3:42PM EDT | 45.00 | 1.53 | 1.46 | 1.53 | -0.18 | -10.53% | 84 | 2,236 | 42.53% |
| CCJ240621P00046000 | 2024-05-02 3:39PM EDT | 46.00 | 1.87 | 1.82 | 1.89 | -0.54 | -22.41% | 22 | 3,296 | 42.29% |
| CCJ240621P00047000 | 2024-05-02 3:39PM EDT | 47.00 | 2.29 | 2.25 | 2.29 | -0.66 | -22.37% | 49 | 820 | 41.87% |
| CCJ240621P00048000 | 2024-05-02 3:59PM EDT | 48.00 | 2.75 | 2.70 | 2.76 | -0.70 | -20.29% | 183 | 1,493 | 41.70% |
| CCJ240621P00049000 | 2024-05-02 3:49PM EDT | 49.00 | 3.28 | 3.20 | 3.30 | -0.57 | -14.81% | 118 | 2,126 | 41.77% |
| CCJ240621P00050000 | 2024-05-02 3:48PM EDT | 50.00 | 3.85 | 3.75 | 3.90 | -0.20 | -4.94% | 82 | 2,058 | 41.97% |
| CCJ240621P00055000 | 2024-05-02 3:08PM EDT | 55.00 | 7.46 | 7.30 | 7.50 | -1.54 | -17.11% | 1 | 322 | 41.85% |
| CCJ240621P00060000 | 2024-04-30 10:43AM EDT | 60.00 | 13.20 | 11.65 | 12.00 | 0.00 | - | 11 | 46 | 45.07% |
| CCJ240621P00065000 | 2024-04-12 10:22AM EDT | 65.00 | 13.25 | 14.70 | 16.85 | 0.00 | - | 3 | 331 | 51.07% |
