Mercado fechado

Cameco Corporation (CCJ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
43,32+0,61 (+1,43%)
No fechamento: 04:00PM EDT
43,11 -0,21 (-0,48%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CCJ240405C000300002024-03-26 10:05AM EDT30.0012.3013.3014.300.00-1417192.97%
CCJ240405C000310002024-03-26 9:57AM EDT31.0011.3012.3012.500.00-39121.09%
CCJ240405C000320002024-03-27 10:20AM EDT32.0011.3011.3012.30+1.25+12.44%215166.21%
CCJ240405C000330002024-03-25 1:25PM EDT33.009.259.9011.150.00-35123.05%
CCJ240405C000340002024-03-28 3:08PM EDT34.009.559.309.45+1.30+15.76%11286.33%
CCJ240405C000350002024-03-28 12:54PM EDT35.008.558.308.45+1.55+22.14%1177.34%
CCJ240405C000355002024-03-27 10:37AM EDT35.506.607.807.950.00-396373.05%
CCJ240405C000360002024-03-27 10:37AM EDT36.006.107.308.250.00-2223113.67%
CCJ240405C000370002024-03-27 10:00AM EDT37.005.156.306.450.00-11360.16%
CCJ240405C000375002024-03-28 9:45AM EDT37.505.605.405.95+1.30+30.23%1266.99%
CCJ240405C000380002024-03-28 2:46PM EDT38.005.304.306.40+1.01+23.54%28126.27%
CCJ240405C000385002024-03-27 12:48PM EDT38.504.204.805.250.00-1164.65%
CCJ240405C000390002024-03-28 9:41AM EDT39.004.184.354.85+0.63+17.75%11365.33%
CCJ240405C000395002024-03-20 12:36PM EDT39.502.563.854.550.00--466.41%
CCJ240405C000400002024-03-28 3:26PM EDT40.003.433.203.90+1.04+43.51%516550.59%
CCJ240405C000405002024-03-27 12:48PM EDT40.502.402.893.050.00-12145.12%
CCJ240405C000410002024-03-28 2:08PM EDT41.002.502.322.68+0.48+23.76%1612947.07%
CCJ240405C000415002024-03-28 1:53PM EDT41.502.122.102.18+0.45+26.95%254040.82%
CCJ240405C000420002024-03-28 3:50PM EDT42.001.731.621.78+0.46+36.22%2730038.97%
CCJ240405C000425002024-03-28 3:40PM EDT42.501.311.371.40+0.29+28.43%14513636.82%
CCJ240405C000430002024-03-28 3:59PM EDT43.001.091.071.10+0.28+34.57%3671,31636.52%
CCJ240405C000435002024-03-28 3:52PM EDT43.500.800.820.85+0.19+31.15%33013536.52%
CCJ240405C000440002024-03-28 3:08PM EDT44.000.700.610.64+0.24+52.17%33368936.52%
CCJ240405C000445002024-03-28 3:52PM EDT44.500.420.440.48+0.07+20.00%55523136.91%
CCJ240405C000450002024-03-28 3:46PM EDT45.000.330.310.34+0.08+32.00%29057536.62%
CCJ240405C000455002024-03-28 2:40PM EDT45.500.250.210.25+0.10+66.67%1626337.21%
CCJ240405C000460002024-03-28 3:49PM EDT46.000.170.140.18+0.05+41.67%12835437.70%
CCJ240405C000465002024-03-28 3:43PM EDT46.500.120.090.13+0.03+33.33%163838.38%
CCJ240405C000470002024-03-28 3:18PM EDT47.000.080.060.09-0.02-20.00%178638.67%
CCJ240405C000475002024-03-28 12:08PM EDT47.500.080.040.06+0.03+60.00%2438.67%
CCJ240405C000480002024-03-27 10:57AM EDT48.000.030.030.060.00-148442.19%
CCJ240405C000485002024-03-26 1:56PM EDT48.500.020.010.04-0.01-33.33%2012742.19%
CCJ240405C000490002024-03-28 10:36AM EDT49.000.010.010.02-0.01-50.00%43840.63%
CCJ240405C000495002024-03-26 11:01AM EDT49.500.010.000.030.00-10210246.09%
CCJ240405C000500002024-03-26 1:56PM EDT50.000.010.000.150.00-17657.42%
CCJ240405C000510002024-03-11 9:30AM EDT51.000.100.000.750.00-2493.16%
CCJ240405C000520002024-03-26 9:30AM EDT52.000.020.000.020.00-913751.56%
CCJ240405C000550002024-03-20 3:45PM EDT55.000.140.000.000.00-5550.00%
CCJ240405C000600002024-03-22 10:37AM EDT60.000.020.000.050.00-393995.31%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CCJ240405P000330002024-03-13 2:22PM EDT33.000.050.001.270.00--2166.80%
CCJ240405P000340002024-03-22 11:39AM EDT34.000.100.000.300.00-4051104.69%
CCJ240405P000350002024-03-26 10:55AM EDT35.000.020.000.050.00-148368.75%
CCJ240405P000360002024-03-28 10:40AM EDT36.000.010.000.05-0.01-50.00%120060.16%
CCJ240405P000365002024-03-28 10:50AM EDT36.500.010.001.27-0.01-50.00%38120.51%
CCJ240405P000370002024-03-28 2:40PM EDT37.000.010.000.01-0.02-66.67%125446.09%
CCJ240405P000375002024-03-28 3:10PM EDT37.500.010.010.02-0.04-80.00%1706946.88%
CCJ240405P000380002024-03-28 3:40PM EDT38.000.010.010.02-0.04-80.00%3027643.75%
CCJ240405P000385002024-03-28 11:51AM EDT38.500.020.010.05-0.15-88.24%232446.48%
CCJ240405P000390002024-03-28 3:43PM EDT39.000.040.030.05-0.03-42.86%6240742.19%
CCJ240405P000395002024-03-28 12:49PM EDT39.500.040.040.07-0.07-63.64%2830841.02%
CCJ240405P000400002024-03-28 3:56PM EDT40.000.080.070.10-0.09-52.94%12026839.84%
CCJ240405P000405002024-03-28 3:43PM EDT40.500.130.110.14-0.09-40.91%509138.57%
CCJ240405P000410002024-03-28 3:56PM EDT41.000.190.170.20-0.11-36.67%10,38548337.60%
CCJ240405P000415002024-03-28 3:08PM EDT41.500.220.250.28-0.23-51.11%25110336.62%
CCJ240405P000420002024-03-28 3:56PM EDT42.000.380.350.38-0.24-38.71%36671735.25%
CCJ240405P000425002024-03-28 3:40PM EDT42.500.540.490.53-0.27-33.33%2438334.77%
CCJ240405P000430002024-03-28 3:57PM EDT43.000.740.700.72-0.33-30.84%21721934.18%
CCJ240405P000435002024-03-28 3:54PM EDT43.501.010.940.97-0.39-27.86%662734.18%
CCJ240405P000440002024-03-28 3:26PM EDT44.001.221.241.27-0.56-31.46%17812134.47%
CCJ240405P000445002024-03-28 3:11PM EDT44.501.631.561.63-1.05-39.18%351035.55%
CCJ240405P000450002024-03-28 1:32PM EDT45.002.091.932.01-0.47-18.36%8111336.13%
CCJ240405P000455002024-03-28 1:34PM EDT45.502.592.182.60-0.04-1.52%192246.19%
CCJ240405P000460002024-03-27 10:20AM EDT46.004.052.652.930.00-21242.19%
CCJ240405P000465002024-03-28 11:58AM EDT46.502.872.853.30-0.40-12.23%4437.50%
CCJ240405P000470002024-03-28 9:39AM EDT47.004.003.653.80-1.36-25.37%8241.60%
CCJ240405P000480002024-03-27 1:59PM EDT48.004.754.604.75-0.90-15.93%3243.56%
CCJ240405P000485002024-03-27 10:04AM EDT48.506.555.105.250.00-161646.88%
CCJ240405P000490002024-03-25 12:21PM EDT49.006.405.405.750.00-16050.39%
CCJ240405P000500002024-03-28 11:37AM EDT50.006.456.606.75-1.40-17.83%3156.64%