Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.355,27 -2.731,04 (-4,62%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 13.15 | 13.80 | 0.00 | - | - | 14 | 205.47% |
| CCJ240503C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 15.50 | 11.10 | 14.15 | 0.00 | - | - | 12 | 356.05% |
| CCJ240503C00034000 | 2024-04-22 11:14AM EDT | 34.00 | 12.95 | 10.55 | 12.75 | 0.00 | - | - | 1 | 123.44% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 10.30 | 11.35 | 0.00 | - | 1 | 16 | 166.80% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 9.45 | 10.25 | 0.00 | - | 1 | 19 | 143.75% |
| CCJ240503C00037000 | 2024-04-30 2:35PM EDT | 37.00 | 9.40 | 8.40 | 8.95 | -2.85 | -23.27% | 3 | 7 | 103.91% |
| CCJ240503C00038000 | 2024-04-30 2:35PM EDT | 38.00 | 8.40 | 7.35 | 8.25 | -3.35 | -28.51% | 3 | 1 | 120.31% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 6.05 | 7.85 | -3.40 | -34.00% | 2 | 5 | 126.17% |
| CCJ240503C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.75 | 5.25 | 7.70 | -2.75 | -28.95% | 1 | 10 | 157.32% |
| CCJ240503C00041000 | 2024-04-30 9:35AM EDT | 41.00 | 6.25 | 3.35 | 4.85 | -2.35 | -27.33% | 9 | 32 | 85.55% |
| CCJ240503C00042000 | 2024-04-30 11:26AM EDT | 42.00 | 3.25 | 3.65 | 4.25 | -4.35 | -57.24% | 1 | 26 | 80.86% |
| CCJ240503C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 4.40 | 2.59 | 3.35 | -1.10 | -20.00% | 2 | 1 | 64.06% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 2.60 | 2.97 | 0.00 | - | 7 | 25 | 50.59% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 2.34 | 2.55 | 0.00 | - | - | 1 | 56.64% |
| CCJ240503C00044000 | 2024-04-30 2:15PM EDT | 44.00 | 2.35 | 1.96 | 2.07 | -3.40 | -59.13% | 55 | 19 | 53.13% |
| CCJ240503C00044500 | 2024-04-30 1:41PM EDT | 44.50 | 1.97 | 1.59 | 1.68 | -3.38 | -63.18% | 9 | 11 | 51.37% |
| CCJ240503C00045000 | 2024-04-30 2:37PM EDT | 45.00 | 1.87 | 1.20 | 1.37 | -3.07 | -62.15% | 119 | 97 | 54.10% |
| CCJ240503C00045500 | 2024-04-30 2:50PM EDT | 45.50 | 1.40 | 1.02 | 1.07 | -3.15 | -69.23% | 322 | 38 | 51.47% |
| CCJ240503C00046000 | 2024-04-30 3:58PM EDT | 46.00 | 0.85 | 0.79 | 0.84 | -3.55 | -80.68% | 317 | 68 | 51.66% |
| CCJ240503C00046500 | 2024-04-30 3:59PM EDT | 46.50 | 0.62 | 0.59 | 0.63 | -2.73 | -81.49% | 468 | 31 | 51.17% |
| CCJ240503C00047000 | 2024-04-30 3:57PM EDT | 47.00 | 0.47 | 0.43 | 0.47 | -2.49 | -84.12% | 958 | 184 | 51.07% |
| CCJ240503C00047500 | 2024-04-30 3:50PM EDT | 47.50 | 0.39 | 0.31 | 0.34 | -2.56 | -86.78% | 1,005 | 94 | 50.98% |
| CCJ240503C00048000 | 2024-04-30 3:46PM EDT | 48.00 | 0.28 | 0.22 | 0.25 | -2.46 | -89.78% | 909 | 334 | 51.47% |
| CCJ240503C00048500 | 2024-04-30 3:53PM EDT | 48.50 | 0.21 | 0.16 | 0.19 | -2.19 | -91.25% | 684 | 337 | 52.54% |
| CCJ240503C00049000 | 2024-04-30 3:52PM EDT | 49.00 | 0.14 | 0.11 | 0.14 | -2.01 | -93.49% | 1,171 | 684 | 53.13% |
| CCJ240503C00049500 | 2024-04-30 3:44PM EDT | 49.50 | 0.11 | 0.07 | 0.11 | -1.77 | -94.15% | 451 | 323 | 53.91% |
| CCJ240503C00050000 | 2024-04-30 3:55PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -1.59 | -95.78% | 775 | 1,950 | 54.88% |
| CCJ240503C00051000 | 2024-04-30 3:47PM EDT | 51.00 | 0.04 | 0.03 | 0.05 | -1.26 | -96.92% | 445 | 848 | 58.59% |
| CCJ240503C00052000 | 2024-04-30 3:55PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.90 | -97.83% | 16,473 | 16,423 | 61.72% |
| CCJ240503C00053000 | 2024-04-30 3:43PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.67 | -97.10% | 130 | 751 | 67.19% |
| CCJ240503C00054000 | 2024-04-30 3:58PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 901 | 1,007 | 62.50% |
| CCJ240503C00055000 | 2024-04-30 3:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 573 | 984 | 68.75% |
| CCJ240503C00056000 | 2024-04-30 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 171 | 362 | 75.00% |
| CCJ240503C00057000 | 2024-04-30 11:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 53 | 219 | 78.13% |
| CCJ240503C00058000 | 2024-04-30 10:23AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 31 | 526 | 84.38% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 90.63% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 517 | 93.75% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 100.00% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.71% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 16 | 120.31% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 10 | 21 | 78.13% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 55 | 89.06% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 10 | 59 | 140.63% |
| CCJ240503P00039000 | 2024-04-29 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 29 | 143.75% |
| CCJ240503P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 689 | 50.00% |
| CCJ240503P00041000 | 2024-04-30 3:42PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 790 | 51.56% |
| CCJ240503P00041500 | 2024-04-30 2:29PM EDT | 41.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 62 | 1,333 | 52.34% |
| CCJ240503P00042000 | 2024-04-30 3:12PM EDT | 42.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 262 | 345 | 50.78% |
| CCJ240503P00042500 | 2024-04-30 2:45PM EDT | 42.50 | 0.05 | 0.07 | 0.10 | -0.04 | -44.44% | 242 | 56 | 50.98% |
| CCJ240503P00043000 | 2024-04-30 3:57PM EDT | 43.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 142 | 496 | 50.20% |
| CCJ240503P00043500 | 2024-04-30 3:58PM EDT | 43.50 | 0.21 | 0.21 | 0.24 | +0.04 | +23.53% | 175 | 370 | 50.98% |
| CCJ240503P00044000 | 2024-04-30 3:53PM EDT | 44.00 | 0.29 | 0.31 | 0.34 | +0.05 | +20.83% | 469 | 344 | 50.20% |
| CCJ240503P00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.47 | 0.45 | 0.49 | +0.19 | +67.86% | 476 | 203 | 50.49% |
| CCJ240503P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.61 | 0.63 | 0.68 | +0.23 | +60.53% | 14,953 | 734 | 50.88% |
| CCJ240503P00045500 | 2024-04-30 3:49PM EDT | 45.50 | 0.72 | 0.85 | 0.90 | +0.26 | +56.52% | 654 | 546 | 50.68% |
| CCJ240503P00046000 | 2024-04-30 3:58PM EDT | 46.00 | 1.08 | 1.11 | 1.15 | +0.50 | +86.21% | 899 | 5,607 | 49.81% |
| CCJ240503P00046500 | 2024-04-30 3:48PM EDT | 46.50 | 1.25 | 1.41 | 1.45 | +0.55 | +78.57% | 256 | 125 | 49.51% |
| CCJ240503P00047000 | 2024-04-30 3:45PM EDT | 47.00 | 1.57 | 1.75 | 1.80 | +0.70 | +80.46% | 480 | 5,236 | 49.81% |
| CCJ240503P00047500 | 2024-04-30 3:58PM EDT | 47.50 | 2.05 | 2.10 | 2.20 | +1.05 | +105.00% | 310 | 225 | 51.37% |
| CCJ240503P00048000 | 2024-04-30 3:51PM EDT | 48.00 | 2.30 | 2.35 | 2.69 | +1.10 | +91.67% | 197 | 457 | 57.91% |
| CCJ240503P00048500 | 2024-04-30 2:55PM EDT | 48.50 | 2.54 | 2.78 | 3.05 | +1.12 | +78.87% | 72 | 334 | 53.13% |
| CCJ240503P00049000 | 2024-04-30 3:44PM EDT | 49.00 | 3.06 | 3.35 | 3.55 | +1.40 | +84.34% | 119 | 293 | 58.98% |
| CCJ240503P00049500 | 2024-04-30 3:44PM EDT | 49.50 | 3.65 | 3.75 | 4.00 | +1.76 | +93.12% | 147 | 452 | 59.18% |
| CCJ240503P00050000 | 2024-04-30 12:19PM EDT | 50.00 | 4.05 | 4.30 | 5.05 | +1.92 | +90.14% | 175 | 318 | 82.42% |
| CCJ240503P00051000 | 2024-04-29 3:32PM EDT | 51.00 | 2.70 | 5.25 | 5.65 | 0.00 | - | 110 | 180 | 66.80% |
| CCJ240503P00052000 | 2024-04-30 11:23AM EDT | 52.00 | 6.22 | 6.25 | 7.10 | +2.67 | +75.21% | 3 | 137 | 104.88% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 6.50 | 8.15 | 0.00 | - | 24 | 12 | 155.96% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 7.30 | 9.20 | +2.79 | +58.00% | 35 | 7 | 171.29% |
| CCJ240503P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 8.80 | 9.25 | 10.10 | +2.96 | +50.68% | 20 | 12 | 134.77% |
| CCJ240503P00056000 | 2024-04-30 11:42AM EDT | 56.00 | 10.75 | 10.25 | 10.45 | +2.40 | +28.74% | 12 | 1 | 108.20% |
| CCJ240503P00057000 | 2024-04-30 10:36AM EDT | 57.00 | 10.45 | 11.20 | 12.70 | +1.35 | +14.84% | 1 | 2 | 182.03% |
| CCJ240503P00058000 | 2024-04-30 10:34AM EDT | 58.00 | 11.80 | 11.55 | 13.70 | +5.30 | +81.54% | 12 | 1 | 154.69% |
| CCJ240503P00063000 | 2024-04-30 10:34AM EDT | 63.00 | 16.80 | 17.25 | 17.85 | +1.20 | +7.69% | 1 | 1 | 180.08% |
© 2024 Yahoo. Todos los derechos reservados.