Mercado abrirá em 1 h 37 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,67 +0,68 (+0,86%) OURO
2.318,90 -3,40 (-0,15%) Bitcoin USD
60.928,43 -1.276,36 (-2,05%)
Cameco Corporation (CCJ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 2024-05-08 10:34AM EDT | 30.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCJ240510C00032000 | 2024-04-30 10:58AM EDT | 32.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCJ240510C00033000 | 2024-05-06 2:11PM EDT | 33.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| CCJ240510C00035000 | 2024-04-29 9:35AM EDT | 35.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCJ240510C00036000 | 2024-04-29 10:01AM EDT | 36.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CCJ240510C00038000 | 2024-04-30 9:43AM EDT | 38.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| CCJ240510C00039000 | 2024-05-02 1:41PM EDT | 39.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCJ240510C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CCJ240510C00040000 | 2024-05-06 10:41AM EDT | 40.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| CCJ240510C00040500 | 2024-05-02 1:41PM EDT | 40.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCJ240510C00041000 | 2024-05-06 10:41AM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 61 | 25 | 0.00% |
| CCJ240510C00042000 | 2024-05-08 10:34AM EDT | 42.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| CCJ240510C00042500 | 2024-04-30 12:21PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCJ240510C00043000 | 2024-05-06 2:08PM EDT | 43.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 58 | 55 | 0.00% |
| CCJ240510C00043500 | 2024-05-07 9:32AM EDT | 43.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CCJ240510C00044000 | 2024-05-08 10:05AM EDT | 44.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CCJ240510C00044500 | 2024-05-07 12:04PM EDT | 44.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CCJ240510C00045000 | 2024-05-08 10:05AM EDT | 45.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CCJ240510C00045500 | 2024-05-07 3:49PM EDT | 45.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CCJ240510C00046000 | 2024-05-08 3:02PM EDT | 46.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| CCJ240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| CCJ240510C00047000 | 2024-05-07 10:11AM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 254 | 0.00% |
| CCJ240510C00047500 | 2024-05-08 12:24PM EDT | 47.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 41 | 159 | 0.00% |
| CCJ240510C00048000 | 2024-05-08 12:43PM EDT | 48.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 40 | 441 | 0.00% |
| CCJ240510C00048500 | 2024-05-08 3:56PM EDT | 48.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 0.00% |
| CCJ240510C00049000 | 2024-05-08 12:31PM EDT | 49.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 40 | 434 | 0.00% |
| CCJ240510C00049500 | 2024-05-08 12:23PM EDT | 49.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 147 | 186 | 0.00% |
| CCJ240510C00050000 | 2024-05-08 3:56PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 311 | 4,089 | 0.00% |
| CCJ240510C00051000 | 2024-05-08 3:55PM EDT | 51.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,035 | 2,130 | 3.13% |
| CCJ240510C00052000 | 2024-05-08 3:57PM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,666 | 2,605 | 12.50% |
| CCJ240510C00053000 | 2024-05-08 3:55PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 441 | 1,171 | 12.50% |
| CCJ240510C00054000 | 2024-05-08 3:49PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 637 | 25.00% |
| CCJ240510C00055000 | 2024-05-08 3:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 370 | 738 | 25.00% |
| CCJ240510C00056000 | 2024-05-08 3:53PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 207 | 25.00% |
| CCJ240510C00057000 | 2024-05-08 3:58PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 810 | 944 | 50.00% |
| CCJ240510C00058000 | 2024-05-08 9:40AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| CCJ240510C00059000 | 2024-05-08 9:33AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 209 | 50.00% |
| CCJ240510C00060000 | 2024-05-07 10:53AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 354 | 50.00% |
| CCJ240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 147 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510P00030000 | 2024-04-09 11:46AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCJ240510P00032000 | 2024-04-30 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CCJ240510P00034000 | 2024-03-28 10:53AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 371.09% |
| CCJ240510P00035000 | 2024-04-15 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CCJ240510P00036000 | 2024-04-29 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 278 | 50.00% |
| CCJ240510P00037000 | 2024-05-03 1:00PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CCJ240510P00038000 | 2024-05-06 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 50.00% |
| CCJ240510P00039000 | 2024-04-18 9:40AM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| CCJ240510P00040000 | 2024-05-06 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 50.00% |
| CCJ240510P00041000 | 2024-05-08 1:52PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 610 | 50.00% |
| CCJ240510P00042000 | 2024-05-08 3:06PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 2,770 | 50.00% |
| CCJ240510P00042500 | 2024-05-08 3:59PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 986 | 50.00% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 217 | 50.00% |
| CCJ240510P00043500 | 2024-05-08 2:34PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| CCJ240510P00044000 | 2024-05-07 1:41PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 50.00% |
| CCJ240510P00044500 | 2024-05-06 1:57PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 129 | 50.00% |
| CCJ240510P00045000 | 2024-05-08 12:21PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 1,842 | 50.00% |
| CCJ240510P00045500 | 2024-05-07 11:54AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 243 | 25.00% |
| CCJ240510P00046000 | 2024-05-08 3:48PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 25.00% |
| CCJ240510P00046500 | 2024-05-07 3:59PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 280 | 25.00% |
| CCJ240510P00047000 | 2024-05-08 3:05PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 362 | 25.00% |
| CCJ240510P00047500 | 2024-05-08 3:41PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 323 | 25.00% |
| CCJ240510P00048000 | 2024-05-08 11:15AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 1,180 | 25.00% |
| CCJ240510P00048500 | 2024-05-08 3:56PM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 294 | 396 | 12.50% |
| CCJ240510P00049000 | 2024-05-08 3:58PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 279 | 419 | 12.50% |
| CCJ240510P00049500 | 2024-05-08 3:55PM EDT | 49.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 613 | 454 | 6.25% |
| CCJ240510P00050000 | 2024-05-08 3:56PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 223 | 689 | 6.25% |
| CCJ240510P00051000 | 2024-05-08 3:57PM EDT | 51.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 383 | 694 | 0.00% |
| CCJ240510P00052000 | 2024-05-08 1:56PM EDT | 52.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 0.00% |
| CCJ240510P00053000 | 2024-05-07 3:35PM EDT | 53.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 571 | 335 | 0.00% |
| CCJ240510P00054000 | 2024-05-08 11:35AM EDT | 54.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| CCJ240510P00055000 | 2024-05-08 1:05PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CCJ240510P00056000 | 2024-05-08 1:32PM EDT | 56.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 3 | 0.00% |
| CCJ240510P00057000 | 2024-04-30 10:19AM EDT | 57.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ240510P00058000 | 2024-04-30 10:36AM EDT | 58.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCJ240510P00059000 | 2024-05-08 12:48PM EDT | 59.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240510P00060000 | 2024-05-06 10:41AM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CCJ240510P00065000 | 2024-05-02 1:41PM EDT | 65.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.