Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
Cameco Corporation (CCJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,66-0,75 (-4,57%)
Börsenschluss: 4:00PM EST
16,00 0,34 (2,17 %)
Nachbörse: 5:31PM EST
Callsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ210226C00008000 | 2021-02-03 3:40PM EST | 8.00 | 5.70 | 7.30 | 8.35 | 0.00 | - | - | 6 | 882.81% |
| CCJ210226C00010000 | 2021-01-20 9:50AM EST | 10.00 | 2.96 | 5.45 | 7.40 | 0.00 | - | 1 | 3 | 1,038.28% |
| CCJ210226C00010500 | 2021-02-09 3:25PM EST | 10.50 | 4.69 | 5.05 | 5.75 | 0.00 | - | 1 | 2 | 639.06% |
| CCJ210226C00011500 | 2021-02-08 9:30AM EST | 11.50 | 4.65 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 403.13% |
| CCJ210226C00012000 | 2021-02-18 10:56AM EST | 12.00 | 4.26 | 3.55 | 3.90 | 0.00 | - | 3 | 27 | 331.25% |
| CCJ210226C00012500 | 2021-02-08 9:41AM EST | 12.50 | 2.40 | 3.05 | 3.55 | 0.00 | - | 1 | 84 | 353.13% |
| CCJ210226C00013000 | 2021-02-26 3:30PM EST | 13.00 | 2.69 | 2.60 | 2.83 | -0.91 | -25.28% | 11 | 133 | 240.63% |
| CCJ210226C00013500 | 2021-02-18 11:48AM EST | 13.50 | 2.84 | 1.87 | 2.67 | 0.00 | - | 10 | 88 | 242.19% |
| CCJ210226C00014000 | 2021-02-26 3:40PM EST | 14.00 | 1.70 | 1.60 | 1.87 | -0.80 | -32.00% | 13 | 110 | 176.56% |
| CCJ210226C00014500 | 2021-02-23 3:19PM EST | 14.50 | 1.31 | 1.00 | 1.30 | +0.09 | +7.38% | 2 | 99 | 168.75% |
| CCJ210226C00015000 | 2021-02-26 3:22PM EST | 15.00 | 0.71 | 0.57 | 0.87 | -0.78 | -52.35% | 128 | 291 | 84.38% |
| CCJ210226C00015500 | 2021-02-26 3:18PM EST | 15.50 | 0.22 | 0.05 | 0.22 | -0.77 | -77.78% | 107 | 348 | 38.28% |
| CCJ210226C00016000 | 2021-02-26 2:00PM EST | 16.00 | 0.02 | 0.00 | 0.01 | -0.54 | -96.43% | 132 | 424 | 29.69% |
| CCJ210226C00016500 | 2021-02-26 3:13PM EST | 16.50 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 70 | 555 | 65.63% |
| CCJ210226C00017000 | 2021-02-26 2:49PM EST | 17.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 484 | 1,203 | 75.00% |
| CCJ210226C00017500 | 2021-02-26 1:19PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 126 | 96.88% |
| CCJ210226C00018000 | 2021-02-26 2:41PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 493 | 118.75% |
| CCJ210226C00018500 | 2021-02-23 9:30AM EST | 18.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 275 | 196.88% |
| CCJ210226C00019000 | 2021-02-26 1:37PM EST | 19.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 2 | 121 | 193.75% |
| CCJ210226C00019500 | 2021-02-10 12:44PM EST | 19.50 | 0.26 | 0.00 | 0.19 | 0.00 | - | - | 5 | 295.31% |
| CCJ210226C00020000 | 2021-02-25 12:39PM EST | 20.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 139 | 237.50% |
| CCJ210226C00020500 | 2021-02-10 1:04PM EST | 20.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 25 | 367.19% |
| CCJ210226C00021000 | 2021-02-26 10:18AM EST | 21.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 1 | 13 | 309.38% |
| CCJ210226C00021500 | 2021-02-16 2:06PM EST | 21.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 243.75% |
| CCJ210226C00025000 | 2021-02-17 11:49AM EST | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 450.00% |
Putsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ210226P00009500 | 2021-02-17 3:42PM EST | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 435 | 436 | 412.50% |
| CCJ210226P00010000 | 2021-02-17 3:45PM EST | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 464 | 476 | 396.88% |
| CCJ210226P00010500 | 2021-02-17 11:14AM EST | 10.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 27 | 412.50% |
| CCJ210226P00011000 | 2021-02-01 1:51PM EST | 11.00 | 0.34 | 0.00 | 0.07 | 0.00 | - | 10 | 18 | 371.88% |
| CCJ210226P00011500 | 2021-02-16 11:04AM EST | 11.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 449 | 300.00% |
| CCJ210226P00012000 | 2021-02-11 2:12PM EST | 12.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 177 | 515 | 265.63% |
| CCJ210226P00012500 | 2021-02-18 10:36AM EST | 12.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 119 | 262.50% |
| CCJ210226P00013000 | 2021-02-17 10:30AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| CCJ210226P00013500 | 2021-02-18 2:01PM EST | 13.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 88 | 225.00% |
| CCJ210226P00014000 | 2021-02-26 2:00PM EST | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 141 | 134.38% |
| CCJ210226P00014500 | 2021-02-25 2:13PM EST | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 268 | 596 | 84.38% |
| CCJ210226P00015000 | 2021-02-26 2:47PM EST | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 142 | 265 | 51.56% |
| CCJ210226P00015500 | 2021-02-26 3:03PM EST | 15.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2,102 | 5,040 | 30.86% |
| CCJ210226P00016000 | 2021-02-26 3:58PM EST | 16.00 | 0.33 | 0.31 | 0.41 | +0.23 | +230.00% | 163 | 896 | 58.59% |
| CCJ210226P00016500 | 2021-02-26 3:11PM EST | 16.50 | 0.80 | 0.80 | 0.92 | +0.36 | +81.82% | 43 | 413 | 70.31% |
| CCJ210226P00017000 | 2021-02-22 1:34PM EST | 17.00 | 1.31 | 0.97 | 1.60 | +0.45 | +52.33% | 3 | 47 | 218.75% |
| CCJ210226P00018000 | 2021-02-17 11:15AM EST | 18.00 | 1.75 | 2.11 | 2.78 | 0.00 | - | - | 1 | 218.75% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
