Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.053,62 +150,33 (+0,40%) Gold
2.309,80 -1,20 (-0,05%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
55.093,75 +1.758,25 (+3,30%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ250117C00013000 | 2024-04-30 11:55AM EDT | 13.00 | 33.40 | 34.45 | 37.90 | 0.00 | - | 1 | 217 | 119.48% |
| CCJ250117C00015000 | 2024-04-15 11:22AM EDT | 15.00 | 34.40 | 33.75 | 34.45 | 0.00 | - | 1 | 159 | 105.03% |
| CCJ250117C00018000 | 2024-04-17 2:42PM EDT | 18.00 | 31.34 | 30.20 | 32.25 | 0.00 | - | 1 | 63 | 93.07% |
| CCJ250117C00020000 | 2024-05-01 9:32AM EDT | 20.00 | 28.45 | 27.60 | 30.65 | 0.00 | - | 2 | 750 | 82.08% |
| CCJ250117C00023000 | 2024-04-05 1:04PM EDT | 23.00 | 27.15 | 25.45 | 26.75 | 0.00 | - | 2 | 352 | 70.31% |
| CCJ250117C00025000 | 2024-04-22 9:35AM EDT | 25.00 | 23.52 | 23.75 | 25.50 | 0.00 | - | 1 | 895 | 72.58% |
| CCJ250117C00028000 | 2024-04-22 2:39PM EDT | 28.00 | 21.65 | 20.95 | 22.10 | 0.00 | - | 2 | 1,080 | 61.13% |
| CCJ250117C00030000 | 2024-05-02 10:40AM EDT | 30.00 | 19.95 | 20.20 | 20.35 | -1.35 | -6.34% | 1 | 1,181 | 64.48% |
| CCJ250117C00032000 | 2024-05-02 10:34AM EDT | 32.00 | 18.10 | 18.55 | 18.70 | -1.90 | -9.50% | 3 | 594 | 61.93% |
| CCJ250117C00035000 | 2024-05-02 10:14AM EDT | 35.00 | 15.86 | 16.05 | 16.35 | +1.52 | +10.60% | 2 | 1,038 | 58.06% |
| CCJ250117C00037000 | 2024-05-02 10:30AM EDT | 37.00 | 14.40 | 14.15 | 14.85 | -0.85 | -5.57% | 1 | 1,713 | 54.43% |
| CCJ250117C00040000 | 2024-05-01 3:14PM EDT | 40.00 | 12.31 | 12.75 | 12.90 | 0.00 | - | 19 | 1,402 | 55.38% |
| CCJ250117C00042000 | 2024-05-02 11:55AM EDT | 42.00 | 11.63 | 11.50 | 11.60 | +0.53 | +4.77% | 281 | 1,227 | 54.04% |
| CCJ250117C00045000 | 2024-05-02 11:53AM EDT | 45.00 | 9.81 | 9.80 | 9.90 | +0.52 | +5.60% | 9 | 3,794 | 52.66% |
| CCJ250117C00050000 | 2024-05-02 11:55AM EDT | 50.00 | 7.46 | 7.35 | 7.45 | +0.51 | +7.34% | 183 | 6,363 | 50.60% |
| CCJ250117C00055000 | 2024-05-02 11:55AM EDT | 55.00 | 5.55 | 5.45 | 5.55 | +0.35 | +6.73% | 3 | 13,316 | 49.63% |
| CCJ250117C00060000 | 2024-05-02 10:27AM EDT | 60.00 | 4.20 | 4.00 | 4.15 | +0.70 | +20.00% | 6 | 6,771 | 49.10% |
| CCJ250117C00065000 | 2024-05-02 11:22AM EDT | 65.00 | 3.08 | 2.92 | 3.05 | +0.53 | +20.78% | 29 | 12,913 | 48.44% |
| CCJ250117C00070000 | 2024-05-02 10:44AM EDT | 70.00 | 2.20 | 2.16 | 2.24 | +0.35 | +18.92% | 6 | 2,431 | 48.04% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ250117P00013000 | 2024-04-17 1:30PM EDT | 13.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 60 | 2,641 | 71.09% |
| CCJ250117P00015000 | 2024-04-24 12:30PM EDT | 15.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 730 | 64.65% |
| CCJ250117P00018000 | 2024-04-23 3:26PM EDT | 18.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 2 | 874 | 59.18% |
| CCJ250117P00020000 | 2024-04-30 3:23PM EDT | 20.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 6 | 2,225 | 52.34% |
| CCJ250117P00023000 | 2024-05-02 11:39AM EDT | 23.00 | 0.21 | 0.06 | 0.39 | +0.04 | +23.53% | 10 | 495 | 55.86% |
| CCJ250117P00025000 | 2024-05-02 11:39AM EDT | 25.00 | 0.26 | 0.16 | 0.37 | -0.06 | -18.75% | 10 | 499 | 49.76% |
| CCJ250117P00028000 | 2024-05-01 3:00PM EDT | 28.00 | 0.57 | 0.52 | 0.56 | 0.00 | - | 3 | 2,851 | 46.73% |
| CCJ250117P00030000 | 2024-05-02 11:39AM EDT | 30.00 | 0.78 | 0.74 | 0.77 | -0.09 | -10.34% | 10 | 1,920 | 45.58% |
| CCJ250117P00032000 | 2024-05-02 11:45AM EDT | 32.00 | 1.04 | 1.03 | 1.07 | -0.08 | -7.14% | 34 | 4,236 | 45.00% |
| CCJ250117P00035000 | 2024-05-02 12:00PM EDT | 35.00 | 1.59 | 1.58 | 1.63 | -0.22 | -12.15% | 26 | 1,984 | 43.82% |
| CCJ250117P00037000 | 2024-05-01 11:24AM EDT | 37.00 | 2.34 | 2.06 | 2.09 | 0.00 | - | 5 | 1,757 | 42.99% |
| CCJ250117P00040000 | 2024-05-01 2:47PM EDT | 40.00 | 3.13 | 2.92 | 2.98 | 0.00 | - | 69 | 1,959 | 42.14% |
| CCJ250117P00042000 | 2024-05-02 11:51AM EDT | 42.00 | 3.62 | 3.60 | 3.70 | -0.42 | -10.40% | 32 | 1,159 | 41.66% |
| CCJ250117P00045000 | 2024-05-02 11:26AM EDT | 45.00 | 4.80 | 4.80 | 4.90 | -0.20 | -4.00% | 18 | 3,952 | 40.55% |
| CCJ250117P00050000 | 2024-05-02 12:05PM EDT | 50.00 | 7.30 | 7.30 | 7.40 | -0.41 | -5.32% | 4 | 4,097 | 38.93% |
| CCJ250117P00055000 | 2024-05-01 2:20PM EDT | 55.00 | 11.00 | 10.20 | 10.45 | 0.00 | - | 5 | 500 | 37.17% |
| CCJ250117P00060000 | 2024-05-01 2:13PM EDT | 60.00 | 14.70 | 13.80 | 14.00 | 0.00 | - | 10 | 441 | 35.21% |
| CCJ250117P00065000 | 2024-05-01 2:00PM EDT | 65.00 | 19.00 | 17.60 | 18.00 | 0.00 | - | 50 | 131 | 33.03% |
