Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.204,74 +614,96 (+1,05%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240920C00023000 | 2024-03-01 3:44PM EDT | 23.00 | 20.15 | 20.20 | 21.20 | 0.00 | - | 3 | 41 | 0.00% |
| CCJ240920C00025000 | 2024-04-30 9:44AM EDT | 25.00 | 22.38 | 22.75 | 24.15 | 0.00 | - | 2 | 31 | 81.01% |
| CCJ240920C00028000 | 2024-04-01 9:50AM EDT | 28.00 | 18.84 | 19.35 | 20.35 | 0.00 | - | 1 | 29 | 0.00% |
| CCJ240920C00030000 | 2024-04-30 9:35AM EDT | 30.00 | 18.00 | 19.15 | 20.50 | 0.00 | - | 1 | 51 | 76.12% |
| CCJ240920C00033000 | 2024-04-22 11:14AM EDT | 33.00 | 15.35 | 16.25 | 17.05 | 0.00 | - | 1 | 40 | 61.72% |
| CCJ240920C00035000 | 2024-05-01 2:35PM EDT | 35.00 | 14.50 | 14.65 | 15.85 | +0.65 | +4.69% | 1 | 410 | 63.70% |
| CCJ240920C00038000 | 2024-04-30 3:25PM EDT | 38.00 | 10.50 | 12.20 | 12.40 | 0.00 | - | 10 | 567 | 53.39% |
| CCJ240920C00040000 | 2024-05-03 11:56AM EDT | 40.00 | 10.45 | 10.70 | 11.10 | +0.35 | +3.47% | 2 | 438 | 53.15% |
| CCJ240920C00041000 | 2024-05-03 3:00PM EDT | 41.00 | 9.86 | 9.95 | 10.15 | +0.07 | +0.72% | 2 | 361 | 51.01% |
| CCJ240920C00042000 | 2024-05-03 11:30AM EDT | 42.00 | 8.84 | 9.30 | 9.60 | -0.86 | -8.87% | 5 | 341 | 51.32% |
| CCJ240920C00043000 | 2024-05-02 1:51PM EDT | 43.00 | 8.65 | 8.60 | 9.10 | 0.00 | - | 2 | 301 | 51.32% |
| CCJ240920C00044000 | 2024-05-03 11:39AM EDT | 44.00 | 7.60 | 8.00 | 8.15 | +1.05 | +16.03% | 1 | 238 | 50.11% |
| CCJ240920C00045000 | 2024-05-03 9:43AM EDT | 45.00 | 7.52 | 7.40 | 7.55 | -0.04 | -0.53% | 120 | 6,814 | 49.63% |
| CCJ240920C00046000 | 2024-05-03 10:46AM EDT | 46.00 | 6.35 | 6.85 | 6.95 | +0.25 | +4.10% | 6 | 1,529 | 48.93% |
| CCJ240920C00047000 | 2024-05-03 11:39AM EDT | 47.00 | 5.95 | 6.30 | 6.40 | -0.73 | -10.93% | 8 | 400 | 48.43% |
| CCJ240920C00048000 | 2024-05-03 2:36PM EDT | 48.00 | 5.69 | 5.80 | 5.90 | -0.19 | -3.23% | 16 | 11,015 | 48.15% |
| CCJ240920C00049000 | 2024-05-03 12:01PM EDT | 49.00 | 5.20 | 5.30 | 5.40 | +0.16 | +3.17% | 14 | 1,312 | 47.62% |
| CCJ240920C00050000 | 2024-05-03 3:00PM EDT | 50.00 | 4.80 | 4.85 | 4.95 | -0.20 | -4.00% | 124 | 3,111 | 47.30% |
| CCJ240920C00055000 | 2024-05-03 2:04PM EDT | 55.00 | 2.99 | 3.05 | 3.15 | -0.20 | -6.27% | 51 | 3,344 | 46.29% |
| CCJ240920C00060000 | 2024-05-03 1:46PM EDT | 60.00 | 1.87 | 1.89 | 1.95 | -0.11 | -5.56% | 13 | 4,986 | 45.75% |
| CCJ240920C00065000 | 2024-05-03 11:08AM EDT | 65.00 | 1.15 | 1.15 | 1.20 | -0.10 | -8.00% | 2 | 1,713 | 45.68% |
| CCJ240920C00070000 | 2024-05-02 10:50AM EDT | 70.00 | 0.86 | 0.69 | 1.01 | 0.00 | - | 5 | 6,896 | 50.00% |
| CCJ240920C00075000 | 2024-05-03 12:13PM EDT | 75.00 | 0.42 | 0.42 | 0.45 | -0.04 | -8.70% | 5 | 733 | 45.95% |
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 | 65.23% |
| CCJ240920P00023000 | 2024-04-26 3:20PM EDT | 23.00 | 0.07 | 0.03 | 0.37 | 0.00 | - | 2 | 183 | 67.38% |
| CCJ240920P00025000 | 2024-05-02 3:05PM EDT | 25.00 | 0.09 | 0.03 | 0.45 | 0.00 | - | 2 | 1,021 | 62.79% |
| CCJ240920P00028000 | 2024-04-26 3:22PM EDT | 28.00 | 0.11 | 0.06 | 0.74 | 0.00 | - | 2 | 52 | 59.52% |
| CCJ240920P00030000 | 2024-05-03 1:06PM EDT | 30.00 | 0.25 | 0.10 | 0.41 | -0.13 | -34.21% | 5 | 431 | 53.52% |
| CCJ240920P00033000 | 2024-05-02 10:26AM EDT | 33.00 | 0.46 | 0.42 | 0.45 | 0.00 | - | 5 | 750 | 45.70% |
| CCJ240920P00035000 | 2024-05-03 11:27AM EDT | 35.00 | 0.71 | 0.60 | 0.65 | 0.00 | - | 2 | 756 | 44.39% |
| CCJ240920P00038000 | 2024-05-01 3:41PM EDT | 38.00 | 1.34 | 1.09 | 1.14 | 0.00 | - | 9 | 1,377 | 43.41% |
| CCJ240920P00040000 | 2024-05-03 1:56PM EDT | 40.00 | 1.64 | 1.38 | 1.58 | -0.11 | -6.29% | 5 | 475 | 42.68% |
| CCJ240920P00041000 | 2024-05-01 10:31AM EDT | 41.00 | 2.03 | 1.70 | 1.84 | 0.00 | - | 7 | 1,169 | 42.31% |
| CCJ240920P00042000 | 2024-05-03 11:33AM EDT | 42.00 | 2.28 | 2.07 | 2.12 | +0.03 | +1.33% | 2 | 347 | 41.86% |
| CCJ240920P00043000 | 2024-05-02 10:00AM EDT | 43.00 | 2.69 | 2.25 | 2.45 | 0.00 | - | 2 | 407 | 41.63% |
| CCJ240920P00044000 | 2024-05-03 11:33AM EDT | 44.00 | 3.00 | 2.62 | 2.81 | +0.16 | +5.63% | 2 | 387 | 41.37% |
| CCJ240920P00045000 | 2024-05-03 11:44AM EDT | 45.00 | 3.35 | 3.10 | 3.20 | +0.15 | +4.69% | 19 | 1,327 | 41.09% |
| CCJ240920P00046000 | 2024-05-03 2:00PM EDT | 46.00 | 3.65 | 3.30 | 3.60 | -0.10 | -2.67% | 16 | 493 | 40.63% |
| CCJ240920P00047000 | 2024-05-03 11:59AM EDT | 47.00 | 4.20 | 3.95 | 4.05 | -0.05 | -1.18% | 16 | 730 | 40.31% |
| CCJ240920P00048000 | 2024-05-03 12:01PM EDT | 48.00 | 4.70 | 4.45 | 4.55 | +0.15 | +3.30% | 27 | 212 | 40.16% |
| CCJ240920P00049000 | 2024-05-03 12:01PM EDT | 49.00 | 5.20 | 4.95 | 5.05 | +0.07 | +1.36% | 32 | 301 | 39.72% |
| CCJ240920P00050000 | 2024-05-03 12:00PM EDT | 50.00 | 5.80 | 5.50 | 5.60 | -0.55 | -8.66% | 17 | 259 | 39.43% |
| CCJ240920P00055000 | 2024-05-03 10:06AM EDT | 55.00 | 8.90 | 7.70 | 8.90 | +0.08 | +0.91% | 80 | 73 | 38.79% |
| CCJ240920P00060000 | 2024-05-03 2:06PM EDT | 60.00 | 12.70 | 11.90 | 12.80 | +0.30 | +2.42% | 23 | 49 | 37.79% |
| CCJ240920P00065000 | 2024-05-03 2:02PM EDT | 65.00 | 17.15 | 16.30 | 17.65 | 0.00 | - | 4 | 87 | 43.90% |
| CCJ240920P00070000 | 2024-04-30 12:36PM EDT | 70.00 | 24.05 | 20.10 | 21.80 | 0.00 | - | 3 | 0 | 34.62% |
