Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.186,36 -1.473,23 (-2,51%)
Cameco Corporation (CCJ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 2024-05-08 10:34AM EDT | 30.00 | 21.00 | 19.75 | 21.60 | +1.40 | +7.14% | 2 | 2 | 301.56% |
| CCJ240510C00032000 | 2024-04-30 10:58AM EDT | 32.00 | 14.85 | 17.70 | 19.60 | 0.00 | - | - | 1 | 257.81% |
| CCJ240510C00033000 | 2024-05-06 2:11PM EDT | 33.00 | 17.65 | 16.70 | 18.65 | 0.00 | - | 5 | 9 | 253.13% |
| CCJ240510C00035000 | 2024-04-29 9:35AM EDT | 35.00 | 14.15 | 15.50 | 17.25 | 0.00 | - | - | 3 | 350.98% |
| CCJ240510C00036000 | 2024-04-29 10:01AM EDT | 36.00 | 13.10 | 14.25 | 16.40 | 0.00 | - | - | 7 | 324.22% |
| CCJ240510C00038000 | 2024-04-30 9:43AM EDT | 38.00 | 9.05 | 12.50 | 12.70 | 0.00 | - | - | 56 | 150.78% |
| CCJ240510C00039000 | 2024-05-02 1:41PM EDT | 39.00 | 9.30 | 11.40 | 11.70 | 0.00 | - | - | 1 | 172.66% |
| CCJ240510C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 8.40 | 10.60 | 11.30 | 0.00 | - | - | 2 | 186.33% |
| CCJ240510C00040000 | 2024-05-06 10:41AM EDT | 40.00 | 9.85 | 10.50 | 11.50 | 0.00 | - | 12 | 21 | 208.59% |
| CCJ240510C00040500 | 2024-05-02 1:41PM EDT | 40.50 | 7.80 | 9.65 | 11.10 | 0.00 | - | - | 1 | 183.01% |
| CCJ240510C00041000 | 2024-05-06 10:41AM EDT | 41.00 | 8.85 | 8.90 | 10.50 | 0.00 | - | 61 | 25 | 144.92% |
| CCJ240510C00042000 | 2024-05-08 10:34AM EDT | 42.00 | 9.00 | 8.50 | 9.65 | +1.92 | +27.12% | 2 | 52 | 184.18% |
| CCJ240510C00042500 | 2024-04-30 12:21PM EDT | 42.50 | 3.90 | 7.95 | 8.75 | 0.00 | - | - | 3 | 148.44% |
| CCJ240510C00043000 | 2024-05-06 2:08PM EDT | 43.00 | 7.75 | 7.00 | 7.70 | 0.00 | - | 58 | 55 | 117.58% |
| CCJ240510C00043500 | 2024-05-07 9:32AM EDT | 43.50 | 7.85 | 6.15 | 7.35 | 0.00 | - | 2 | 7 | 133.40% |
| CCJ240510C00044000 | 2024-05-08 10:05AM EDT | 44.00 | 6.95 | 5.95 | 7.70 | +2.70 | +63.53% | 1 | 59 | 122.66% |
| CCJ240510C00044500 | 2024-05-07 12:04PM EDT | 44.50 | 7.60 | 6.05 | 7.20 | 0.00 | - | 1 | 11 | 146.68% |
| CCJ240510C00045000 | 2024-05-08 10:05AM EDT | 45.00 | 5.95 | 5.25 | 6.60 | -0.80 | -11.85% | 1 | 58 | 118.75% |
| CCJ240510C00045500 | 2024-05-07 3:49PM EDT | 45.50 | 6.25 | 4.25 | 6.85 | 0.00 | - | 1 | 14 | 122.66% |
| CCJ240510C00046000 | 2024-05-08 3:02PM EDT | 46.00 | 4.23 | 4.55 | 5.70 | -0.95 | -18.34% | 1 | 191 | 120.70% |
| CCJ240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 2.14 | 3.25 | 4.25 | 0.00 | - | 8 | 57 | 76.95% |
| CCJ240510C00047000 | 2024-05-07 10:11AM EDT | 47.00 | 5.50 | 2.93 | 3.75 | 0.00 | - | 51 | 254 | 69.73% |
| CCJ240510C00047500 | 2024-05-08 12:24PM EDT | 47.50 | 2.91 | 3.10 | 3.25 | -1.56 | -34.90% | 41 | 171 | 53.91% |
| CCJ240510C00048000 | 2024-05-08 12:43PM EDT | 48.00 | 2.68 | 2.46 | 2.80 | -1.30 | -32.66% | 40 | 447 | 59.77% |
| CCJ240510C00048500 | 2024-05-07 2:46PM EDT | 48.50 | 2.22 | 2.15 | 2.43 | -1.08 | -32.73% | 8 | 266 | 50.98% |
| CCJ240510C00049000 | 2024-05-08 12:31PM EDT | 49.00 | 1.63 | 1.66 | 2.02 | -1.20 | -42.40% | 40 | 468 | 58.98% |
| CCJ240510C00049500 | 2024-05-08 12:23PM EDT | 49.50 | 1.26 | 1.36 | 1.46 | -1.09 | -46.38% | 147 | 208 | 45.51% |
| CCJ240510C00050000 | 2024-05-08 3:56PM EDT | 50.00 | 1.10 | 1.05 | 1.11 | -0.86 | -43.88% | 311 | 4,039 | 43.95% |
| CCJ240510C00051000 | 2024-05-08 3:55PM EDT | 51.00 | 0.56 | 0.55 | 0.57 | -0.72 | -56.25% | 1,035 | 1,513 | 41.90% |
| CCJ240510C00052000 | 2024-05-08 3:57PM EDT | 52.00 | 0.29 | 0.26 | 0.28 | -0.50 | -63.29% | 2,666 | 2,100 | 43.26% |
| CCJ240510C00053000 | 2024-05-08 3:55PM EDT | 53.00 | 0.12 | 0.11 | 0.13 | -0.35 | -74.47% | 441 | 1,397 | 44.92% |
| CCJ240510C00054000 | 2024-05-08 3:49PM EDT | 54.00 | 0.05 | 0.04 | 0.06 | -0.20 | -80.00% | 158 | 643 | 47.27% |
| CCJ240510C00055000 | 2024-05-08 3:50PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 370 | 586 | 50.00% |
| CCJ240510C00056000 | 2024-05-08 3:53PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 41 | 213 | 53.13% |
| CCJ240510C00057000 | 2024-05-08 3:58PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 810 | 142 | 57.81% |
| CCJ240510C00058000 | 2024-05-08 9:40AM EDT | 58.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 1 | 62 | 78.91% |
| CCJ240510C00059000 | 2024-05-08 9:33AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 88 | 223 | 75.00% |
| CCJ240510C00060000 | 2024-05-07 10:53AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 354 | 78.13% |
| CCJ240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 107 | 147 | 109.38% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510P00030000 | 2024-04-09 11:46AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| CCJ240510P00032000 | 2024-04-30 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 10 | 250.78% |
| CCJ240510P00034000 | 2024-03-28 10:53AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 302.73% |
| CCJ240510P00035000 | 2024-04-15 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 284.77% |
| CCJ240510P00036000 | 2024-04-29 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 240 | 278 | 181.25% |
| CCJ240510P00037000 | 2024-05-03 1:00PM EDT | 37.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 143.75% |
| CCJ240510P00038000 | 2024-05-06 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 62 | 125.00% |
| CCJ240510P00039000 | 2024-04-18 9:40AM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 216.21% |
| CCJ240510P00040000 | 2024-05-06 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 18 | 64 | 156.25% |
| CCJ240510P00041000 | 2024-05-08 1:52PM EDT | 41.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 129 | 524 | 95.31% |
| CCJ240510P00042000 | 2024-05-08 3:06PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 2,464 | 85.94% |
| CCJ240510P00042500 | 2024-05-08 3:59PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 800 | 186 | 88.28% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 224 | 217 | 151.56% |
| CCJ240510P00043500 | 2024-05-08 2:34PM EDT | 43.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 5 | 57 | 82.81% |
| CCJ240510P00044000 | 2024-05-07 1:41PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 131 | 75.00% |
| CCJ240510P00044500 | 2024-05-06 1:57PM EDT | 44.50 | 0.02 | 0.01 | 0.54 | 0.00 | - | 60 | 129 | 116.41% |
| CCJ240510P00045000 | 2024-05-08 12:21PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 76 | 1,814 | 66.80% |
| CCJ240510P00045500 | 2024-05-07 11:54AM EDT | 45.50 | 0.02 | 0.02 | 0.25 | 0.00 | - | 41 | 243 | 83.59% |
| CCJ240510P00046000 | 2024-05-08 3:48PM EDT | 46.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 225 | 57.81% |
| CCJ240510P00046500 | 2024-05-07 3:59PM EDT | 46.50 | 0.04 | 0.02 | 0.08 | 0.00 | - | 48 | 280 | 55.86% |
| CCJ240510P00047000 | 2024-05-08 3:05PM EDT | 47.00 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 203 | 285 | 50.00% |
| CCJ240510P00047500 | 2024-05-08 3:41PM EDT | 47.50 | 0.07 | 0.05 | 0.09 | +0.03 | +75.00% | 32 | 345 | 50.59% |
| CCJ240510P00048000 | 2024-05-08 11:15AM EDT | 48.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 45 | 1,179 | 45.31% |
| CCJ240510P00048500 | 2024-05-08 3:56PM EDT | 48.50 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 294 | 393 | 42.97% |
| CCJ240510P00049000 | 2024-05-08 3:58PM EDT | 49.00 | 0.18 | 0.18 | 0.21 | +0.07 | +63.64% | 279 | 337 | 41.31% |
| CCJ240510P00049500 | 2024-05-08 3:49PM EDT | 49.50 | 0.31 | 0.29 | 0.33 | +0.13 | +72.22% | 613 | 240 | 41.02% |
| CCJ240510P00050000 | 2024-05-08 3:56PM EDT | 50.00 | 0.45 | 0.43 | 0.49 | +0.17 | +60.71% | 223 | 628 | 40.53% |
| CCJ240510P00051000 | 2024-05-08 3:57PM EDT | 51.00 | 0.95 | 0.91 | 0.97 | +0.39 | +69.64% | 383 | 637 | 39.65% |
| CCJ240510P00052000 | 2024-05-08 1:56PM EDT | 52.00 | 1.92 | 1.61 | 1.84 | +0.87 | +82.86% | 11 | 362 | 51.37% |
| CCJ240510P00053000 | 2024-05-07 3:35PM EDT | 53.00 | 1.81 | 2.28 | 2.67 | 0.00 | - | 571 | 335 | 54.30% |
| CCJ240510P00054000 | 2024-05-08 11:35AM EDT | 54.00 | 4.35 | 3.35 | 3.95 | +2.30 | +112.20% | 40 | 41 | 65.63% |
| CCJ240510P00055000 | 2024-05-08 1:05PM EDT | 55.00 | 4.75 | 2.93 | 6.00 | +2.22 | +87.75% | 7 | 2 | 174.12% |
| CCJ240510P00056000 | 2024-05-08 1:32PM EDT | 56.00 | 5.75 | 3.80 | 6.30 | -4.00 | -41.03% | 19 | 0 | 144.04% |
| CCJ240510P00057000 | 2024-04-30 10:19AM EDT | 57.00 | 10.85 | 5.65 | 7.10 | 0.00 | - | - | 0 | 142.38% |
| CCJ240510P00058000 | 2024-04-30 10:36AM EDT | 58.00 | 11.45 | 6.35 | 8.25 | 0.00 | - | 4 | 0 | 166.80% |
| CCJ240510P00059000 | 2024-05-02 9:38AM EDT | 59.00 | 8.45 | 7.35 | 9.50 | -3.30 | -28.09% | 2 | 0 | 198.24% |
| CCJ240510P00060000 | 2024-05-06 10:41AM EDT | 60.00 | 10.20 | 8.35 | 11.20 | 0.00 | - | 5 | 5 | 145.90% |
| CCJ240510P00065000 | 2024-05-02 1:41PM EDT | 65.00 | 16.75 | 13.65 | 15.05 | 0.00 | - | - | 0 | 224.81% |
© 2024 Yahoo. Todos los derechos reservados.