Mercados españoles cerrados
S&P 500
5.311,82 +3,69 (+0,07%) Nasdaq
16.797,00 +2,13 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,87 -0,84 (-1,00%) Bitcoin EUR
64.614,74 +2.584,02 (+4,17%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:45AM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240524C00038000 | 2024-05-16 10:07AM EDT | 38.00 | 11.50 | 16.05 | 16.65 | 0.00 | - | - | 7 | 162.50% |
| CCJ240524C00039000 | 2024-05-17 12:43PM EDT | 39.00 | 13.85 | 15.25 | 15.60 | 0.00 | - | 2 | 3 | 176.95% |
| CCJ240524C00040000 | 2024-05-17 10:23AM EDT | 40.00 | 12.12 | 14.20 | 14.60 | 0.00 | - | 10 | 26 | 158.59% |
| CCJ240524C00041000 | 2024-05-17 12:06PM EDT | 41.00 | 11.95 | 12.95 | 14.25 | 0.00 | - | 47 | 54 | 185.16% |
| CCJ240524C00042000 | 2024-05-17 10:27AM EDT | 42.00 | 10.70 | 12.10 | 13.80 | 0.00 | - | 20 | 13 | 212.50% |
| CCJ240524C00043000 | 2024-05-20 2:04PM EDT | 43.00 | 10.65 | 11.40 | 11.55 | 0.00 | - | 66 | 83 | 141.41% |
| CCJ240524C00043500 | 2024-05-15 9:48AM EDT | 43.50 | 6.75 | 10.90 | 11.15 | 0.00 | - | - | 5 | 143.36% |
| CCJ240524C00044000 | 2024-05-15 10:32AM EDT | 44.00 | 6.05 | 10.40 | 11.10 | 0.00 | - | 1 | 3 | 164.45% |
| CCJ240524C00045000 | 2024-05-17 9:48AM EDT | 45.00 | 5.75 | 9.40 | 10.25 | 0.00 | - | 3 | 19 | 158.40% |
| CCJ240524C00045500 | 2024-05-15 2:41PM EDT | 45.50 | 4.90 | 8.80 | 9.10 | 0.00 | - | - | 5 | 109.38% |
| CCJ240524C00046000 | 2024-05-17 3:32PM EDT | 46.00 | 7.35 | 8.40 | 8.55 | 0.00 | - | 2 | 12 | 107.42% |
| CCJ240524C00047000 | 2024-05-20 1:04PM EDT | 47.00 | 7.10 | 7.45 | 8.60 | 0.00 | - | 21 | 50 | 146.88% |
| CCJ240524C00047500 | 2024-05-21 10:54AM EDT | 47.50 | 6.76 | 6.90 | 8.05 | +0.01 | +0.15% | 3 | 6 | 136.13% |
| CCJ240524C00048000 | 2024-05-20 12:22PM EDT | 48.00 | 6.25 | 5.90 | 6.55 | 0.00 | - | 2 | 115 | 93.75% |
| CCJ240524C00048500 | 2024-05-17 10:40AM EDT | 48.50 | 5.76 | 5.95 | 6.70 | +1.61 | +38.80% | 2 | 50 | 111.13% |
| CCJ240524C00049000 | 2024-05-21 10:54AM EDT | 49.00 | 5.30 | 4.85 | 5.60 | +0.21 | +4.13% | 5 | 218 | 86.52% |
| CCJ240524C00049500 | 2024-05-20 11:56AM EDT | 49.50 | 4.65 | 4.55 | 5.10 | 0.00 | - | 2 | 152 | 80.47% |
| CCJ240524C00050000 | 2024-05-21 11:28AM EDT | 50.00 | 4.57 | 4.45 | 4.85 | +0.77 | +20.26% | 26 | 749 | 78.13% |
| CCJ240524C00051000 | 2024-05-21 11:27AM EDT | 51.00 | 3.60 | 3.50 | 3.60 | +0.52 | +16.88% | 733 | 1,782 | 58.01% |
| CCJ240524C00052000 | 2024-05-21 10:58AM EDT | 52.00 | 2.53 | 2.59 | 2.68 | +0.27 | +11.95% | 216 | 821 | 50.98% |
| CCJ240524C00053000 | 2024-05-21 11:18AM EDT | 53.00 | 1.95 | 1.80 | 1.89 | +0.27 | +16.07% | 121 | 1,123 | 50.10% |
| CCJ240524C00054000 | 2024-05-21 11:29AM EDT | 54.00 | 1.20 | 1.18 | 1.25 | +0.17 | +16.50% | 697 | 1,190 | 48.34% |
| CCJ240524C00055000 | 2024-05-21 11:21AM EDT | 55.00 | 0.80 | 0.73 | 0.77 | +0.16 | +25.00% | 1,378 | 1,861 | 47.51% |
| CCJ240524C00056000 | 2024-05-21 11:30AM EDT | 56.00 | 0.44 | 0.45 | 0.49 | +0.07 | +17.50% | 1,155 | 318 | 49.71% |
| CCJ240524C00057000 | 2024-05-21 11:25AM EDT | 57.00 | 0.29 | 0.26 | 0.29 | +0.05 | +20.83% | 2,709 | 645 | 50.78% |
| CCJ240524C00058000 | 2024-05-21 11:29AM EDT | 58.00 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 18,435 | 1,123 | 51.76% |
| CCJ240524C00059000 | 2024-05-21 10:41AM EDT | 59.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 51 | 246 | 54.49% |
| CCJ240524C00060000 | 2024-05-21 9:43AM EDT | 60.00 | 0.09 | 0.05 | 0.08 | +0.03 | +50.00% | 27 | 300 | 56.64% |
| CCJ240524C00061000 | 2024-05-21 10:33AM EDT | 61.00 | 0.04 | 0.03 | 0.15 | -0.06 | -60.00% | 2 | 8 | 68.36% |
| CCJ240524C00062000 | 2024-05-21 9:51AM EDT | 62.00 | 0.06 | 0.02 | 0.04 | +0.03 | +100.00% | 3 | 101 | 62.50% |
| CCJ240524C00065000 | 2024-04-30 1:28PM EDT | 65.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 5 | 85.94% |
| CCJ240524C00066000 | 2024-05-20 12:53PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 81 | 88 | 84.38% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240524P00030000 | 2024-04-15 2:46PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 360.94% |
| CCJ240524P00035000 | 2024-05-16 3:23PM EDT | 35.00 | 0.03 | 0.00 | 1.57 | 0.00 | - | 1 | 3 | 337.89% |
| CCJ240524P00038000 | 2024-05-17 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 208 | 139.06% |
| CCJ240524P00039000 | 2024-05-16 10:52AM EDT | 39.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 2 | 29 | 297.46% |
| CCJ240524P00040000 | 2024-05-17 3:45PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 84 | 120.31% |
| CCJ240524P00040500 | 2024-05-20 9:45AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 271 | 103.13% |
| CCJ240524P00041000 | 2024-05-20 9:45AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 66 | 96.88% |
| CCJ240524P00042000 | 2024-05-20 9:47AM EDT | 42.00 | 0.01 | 0.00 | 1.58 | 0.00 | - | 19 | 60 | 225.59% |
| CCJ240524P00042500 | 2024-05-20 1:12PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 197 | 87.50% |
| CCJ240524P00043000 | 2024-05-21 9:34AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 25 | 84.38% |
| CCJ240524P00044000 | 2024-05-21 10:47AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 458 | 143 | 75.00% |
| CCJ240524P00044500 | 2024-05-21 10:48AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 40 | 71.88% |
| CCJ240524P00045000 | 2024-05-21 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 260 | 1,317 | 107.42% |
| CCJ240524P00045500 | 2024-05-17 9:39AM EDT | 45.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 55 | 137.70% |
| CCJ240524P00046000 | 2024-05-20 10:11AM EDT | 46.00 | 0.03 | 0.01 | 1.15 | 0.00 | - | 1 | 86 | 149.61% |
| CCJ240524P00046500 | 2024-05-20 3:32PM EDT | 46.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 11 | 91 | 147.85% |
| CCJ240524P00047000 | 2024-05-21 10:59AM EDT | 47.00 | 0.02 | 0.02 | 0.19 | -0.01 | -33.33% | 10 | 544 | 85.94% |
| CCJ240524P00047500 | 2024-05-21 9:33AM EDT | 47.50 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 102 | 160 | 80.86% |
| CCJ240524P00048000 | 2024-05-20 3:49PM EDT | 48.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 48 | 412 | 95.90% |
| CCJ240524P00048500 | 2024-05-21 11:19AM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 13 | 407 | 52.34% |
| CCJ240524P00049000 | 2024-05-20 12:13PM EDT | 49.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 94 | 1,247 | 61.72% |
| CCJ240524P00049500 | 2024-05-20 12:38PM EDT | 49.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 46 | 189 | 49.61% |
| CCJ240524P00050000 | 2024-05-21 10:04AM EDT | 50.00 | 0.03 | 0.04 | 0.07 | -0.04 | -57.14% | 159 | 431 | 50.39% |
| CCJ240524P00051000 | 2024-05-21 10:32AM EDT | 51.00 | 0.10 | 0.07 | 0.09 | -0.05 | -33.33% | 42 | 711 | 43.16% |
| CCJ240524P00052000 | 2024-05-21 11:20AM EDT | 52.00 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 117 | 1,108 | 41.21% |
| CCJ240524P00053000 | 2024-05-21 11:20AM EDT | 53.00 | 0.35 | 0.36 | 0.39 | -0.21 | -37.50% | 171 | 571 | 39.84% |
| CCJ240524P00054000 | 2024-05-21 11:11AM EDT | 54.00 | 0.77 | 0.71 | 0.74 | -0.25 | -24.51% | 377 | 468 | 38.97% |
| CCJ240524P00055000 | 2024-05-21 11:06AM EDT | 55.00 | 1.32 | 1.24 | 1.30 | -0.30 | -18.52% | 42 | 93 | 39.75% |
| CCJ240524P00056000 | 2024-05-20 10:42AM EDT | 56.00 | 2.68 | 1.81 | 2.11 | 0.00 | - | 12 | 9 | 45.51% |
| CCJ240524P00059000 | 2024-05-13 1:18PM EDT | 59.00 | 9.55 | 4.15 | 5.05 | 0.00 | - | 16 | 0 | 76.37% |
| CCJ240524P00060000 | 2024-05-15 9:36AM EDT | 60.00 | 9.70 | 5.55 | 6.30 | 0.00 | - | 2 | 0 | 75.78% |
| CCJ240524P00061000 | 2024-05-15 9:59AM EDT | 61.00 | 11.25 | 6.40 | 6.95 | 0.00 | - | - | 1 | 86.91% |
| CCJ240524P00065000 | 2024-05-21 9:39AM EDT | 65.00 | 10.90 | 10.45 | 10.75 | -4.65 | -29.90% | 4 | 7 | 87.50% |
© 2024 Yahoo. Todos los derechos reservados.