Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,68 -0,23 (-0,30%) OURO
2.365,60 -0,90 (-0,04%) Bitcoin USD
68.452,87 +835,54 (+1,24%)
Cameco Corporation (CCJ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240607C00038000 | 2024-05-24 10:59AM EDT | 38.00 | 15.05 | 15.15 | 17.85 | 0.00 | - | 1 | 1 | 227.83% |
| CCJ240607C00039000 | 2024-05-15 3:08PM EDT | 39.00 | 11.19 | 15.35 | 17.00 | 0.00 | - | - | 3 | 163.48% |
| CCJ240607C00042000 | 2024-05-28 12:10PM EDT | 42.00 | 12.50 | 12.15 | 13.50 | 0.00 | - | 14 | 14 | 89.84% |
| CCJ240607C00043000 | 2024-05-28 12:10PM EDT | 43.00 | 11.50 | 11.05 | 12.60 | 0.00 | - | 1 | 2 | 82.81% |
| CCJ240607C00045000 | 2024-05-09 12:22PM EDT | 45.00 | 7.38 | 8.05 | 10.20 | 0.00 | - | 2 | 3 | 108.79% |
| CCJ240607C00046000 | 2024-05-24 12:47PM EDT | 46.00 | 7.92 | 7.40 | 9.50 | 0.00 | - | 1 | 6 | 117.97% |
| CCJ240607C00047000 | 2024-05-29 2:27PM EDT | 47.00 | 7.28 | 6.90 | 8.65 | 0.00 | - | 4 | 12 | 115.63% |
| CCJ240607C00048000 | 2024-05-30 1:31PM EDT | 48.00 | 7.44 | 6.35 | 7.65 | +0.79 | +11.88% | 1 | 13 | 67.97% |
| CCJ240607C00049000 | 2024-05-29 12:25PM EDT | 49.00 | 5.24 | 5.00 | 6.15 | 0.00 | - | 3 | 49 | 69.53% |
| CCJ240607C00050000 | 2024-05-30 3:32PM EDT | 50.00 | 5.05 | 4.70 | 5.20 | +0.07 | +1.41% | 68 | 117 | 63.28% |
| CCJ240607C00051000 | 2024-05-30 1:04PM EDT | 51.00 | 4.95 | 3.85 | 5.20 | +2.08 | +72.47% | 14 | 87 | 68.26% |
| CCJ240607C00052000 | 2024-05-30 9:42AM EDT | 52.00 | 3.77 | 2.93 | 3.35 | +0.64 | +20.45% | 4 | 667 | 50.68% |
| CCJ240607C00053000 | 2024-05-30 3:41PM EDT | 53.00 | 2.39 | 2.35 | 2.56 | +0.07 | +3.02% | 29 | 613 | 47.56% |
| CCJ240607C00054000 | 2024-05-30 3:36PM EDT | 54.00 | 1.83 | 1.72 | 1.88 | +0.17 | +10.24% | 227 | 465 | 45.56% |
| CCJ240607C00055000 | 2024-05-30 3:23PM EDT | 55.00 | 1.25 | 1.29 | 1.36 | +0.10 | +8.70% | 258 | 373 | 45.41% |
| CCJ240607C00056000 | 2024-05-30 3:53PM EDT | 56.00 | 0.92 | 0.88 | 0.94 | +0.09 | +10.84% | 349 | 1,010 | 45.07% |
| CCJ240607C00057000 | 2024-05-30 3:45PM EDT | 57.00 | 0.55 | 0.59 | 0.64 | -0.02 | -3.51% | 279 | 612 | 45.41% |
| CCJ240607C00058000 | 2024-05-30 3:45PM EDT | 58.00 | 0.37 | 0.25 | 0.43 | -0.03 | -7.50% | 187 | 94 | 46.09% |
| CCJ240607C00059000 | 2024-05-30 1:01PM EDT | 59.00 | 0.40 | 0.25 | 0.28 | +0.13 | +48.15% | 9 | 61 | 46.58% |
| CCJ240607C00060000 | 2024-05-30 12:04PM EDT | 60.00 | 0.22 | 0.16 | 0.20 | +0.03 | +15.79% | 3 | 57 | 48.54% |
| CCJ240607C00061000 | 2024-05-30 12:17PM EDT | 61.00 | 0.16 | 0.09 | 0.13 | +0.05 | +45.45% | 7 | 11 | 49.22% |
| CCJ240607C00062000 | 2024-05-30 3:14PM EDT | 62.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 25 | 24 | 55.66% |
| CCJ240607C00063000 | 2024-05-28 10:59AM EDT | 63.00 | 0.07 | 0.02 | 1.32 | 0.00 | - | 1 | 1 | 93.85% |
| CCJ240607C00065000 | 2024-05-28 3:14PM EDT | 65.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 25 | 83 | 105.86% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240607P00039000 | 2024-05-15 9:54AM EDT | 39.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 183.79% |
| CCJ240607P00040000 | 2024-05-10 9:34AM EDT | 40.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 173.24% |
| CCJ240607P00041000 | 2024-05-28 11:46AM EDT | 41.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 480 | 502 | 119.14% |
| CCJ240607P00042000 | 2024-05-22 11:35AM EDT | 42.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 152.44% |
| CCJ240607P00043000 | 2024-05-29 12:49PM EDT | 43.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1,090 | 1,096 | 142.38% |
| CCJ240607P00044000 | 2024-05-29 12:52PM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 132.32% |
| CCJ240607P00045000 | 2024-05-29 12:48PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 680 | 780 | 73.44% |
| CCJ240607P00046000 | 2024-05-30 11:45AM EDT | 46.00 | 0.12 | 0.01 | 0.12 | +0.06 | +100.00% | 2 | 48 | 64.84% |
| CCJ240607P00046500 | 2024-05-28 3:56PM EDT | 46.50 | 0.07 | 0.01 | 0.56 | 0.00 | - | 36 | 36 | 84.77% |
| CCJ240607P00047000 | 2024-05-28 3:53PM EDT | 47.00 | 0.04 | 0.01 | 0.18 | -0.04 | -50.00% | 2 | 94 | 62.50% |
| CCJ240607P00047500 | 2024-05-30 3:51PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 50 | 59 | 59.38% |
| CCJ240607P00048000 | 2024-05-30 12:57PM EDT | 48.00 | 0.03 | 0.04 | 0.28 | -0.07 | -70.00% | 17 | 10,120 | 62.11% |
| CCJ240607P00048500 | 2024-05-29 11:01AM EDT | 48.50 | 0.15 | 0.03 | 0.27 | 0.00 | - | 1 | 58 | 57.42% |
| CCJ240607P00049000 | 2024-05-30 2:05PM EDT | 49.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 6 | 60 | 47.66% |
| CCJ240607P00049500 | 2024-05-30 2:40PM EDT | 49.50 | 0.08 | 0.09 | 0.12 | -0.18 | -69.23% | 202 | 37 | 47.27% |
| CCJ240607P00050000 | 2024-05-30 1:58PM EDT | 50.00 | 0.10 | 0.12 | 0.15 | -0.11 | -52.38% | 107 | 157 | 46.09% |
| CCJ240607P00051000 | 2024-05-30 3:20PM EDT | 51.00 | 0.27 | 0.21 | 0.25 | -0.03 | -10.00% | 298 | 13,405 | 44.63% |
| CCJ240607P00052000 | 2024-05-30 2:02PM EDT | 52.00 | 0.38 | 0.37 | 0.58 | -0.14 | -26.92% | 451 | 120 | 50.68% |
| CCJ240607P00053000 | 2024-05-30 3:56PM EDT | 53.00 | 0.63 | 0.62 | 0.67 | -0.34 | -35.05% | 65 | 212 | 43.31% |
| CCJ240607P00054000 | 2024-05-30 3:42PM EDT | 54.00 | 1.04 | 0.96 | 1.02 | -0.09 | -7.96% | 166 | 161 | 42.68% |
| CCJ240607P00055000 | 2024-05-30 3:50PM EDT | 55.00 | 1.60 | 1.42 | 1.50 | -0.14 | -8.05% | 241 | 180 | 42.63% |
| CCJ240607P00056000 | 2024-05-30 3:23PM EDT | 56.00 | 1.95 | 2.02 | 2.09 | -0.64 | -24.71% | 384 | 29 | 42.48% |
| CCJ240607P00057000 | 2024-05-30 12:59PM EDT | 57.00 | 2.19 | 2.68 | 2.83 | -3.79 | -63.38% | 151 | 3 | 43.95% |
| CCJ240607P00058000 | 2024-05-30 12:59PM EDT | 58.00 | 2.94 | 3.45 | 4.55 | -1.61 | -35.38% | 100 | 1 | 59.47% |
| CCJ240607P00060000 | 2024-05-20 12:17PM EDT | 60.00 | 6.09 | 5.20 | 7.05 | 0.00 | - | - | 10 | 81.45% |
© 2024 Yahoo. Todos os direitos reservados.