U.S. markets open in 46 minutes
F S&P 500
5,194.50 -19.25 (-0.37%) F Dow Jones
38,967.00 -60.00 (-0.15%) F Nasdaq
18,099.50 -100.00 (-0.55%) E-mini Russell 2000 Index Futur
2,058.80 -17.90 (-0.86%) Petróleo
77.38 -1.00 (-1.28%) Oro
2,324.20 0.00 (0.00%)
Cameco Corporation (CCJ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 2024-04-29 12:08PM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 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 | 2024-05-06 9:50AM EDT | 42.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 75 | 52 | 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 | 2024-05-03 2:12PM EDT | 44.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| CCJ240510C00044500 | 2024-05-07 12:04PM EDT | 44.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CCJ240510C00045000 | 2024-05-07 2:57PM EDT | 45.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 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 | 2024-05-06 2:44PM EDT | 46.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 105 | 191 | 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 | 2024-05-07 11:02AM EDT | 47.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| CCJ240510C00048000 | 2024-05-07 1:45PM EDT | 48.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 52 | 447 | 0.00% |
| CCJ240510C00048500 | 2024-05-07 2:46PM EDT | 48.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 266 | 0.00% |
| CCJ240510C00049000 | 2024-05-07 3:06PM EDT | 49.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 16 | 468 | 0.00% |
| CCJ240510C00049500 | 2024-05-07 3:42PM EDT | 49.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 42 | 208 | 0.00% |
| CCJ240510C00050000 | 2024-05-07 3:58PM EDT | 50.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 966 | 4,039 | 0.00% |
| CCJ240510C00051000 | 2024-05-07 3:58PM EDT | 51.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 590 | 1,513 | 0.00% |
| CCJ240510C00052000 | 2024-05-07 3:57PM EDT | 52.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,307 | 2,100 | 1.56% |
| CCJ240510C00053000 | 2024-05-07 3:54PM EDT | 53.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,152 | 1,397 | 6.25% |
| CCJ240510C00054000 | 2024-05-07 3:56PM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 948 | 643 | 12.50% |
| CCJ240510C00055000 | 2024-05-07 3:49PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 748 | 586 | 12.50% |
| CCJ240510C00056000 | 2024-05-07 2:07PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 143 | 213 | 25.00% |
| CCJ240510C00057000 | 2024-05-07 11:48AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 142 | 25.00% |
| CCJ240510C00058000 | 2024-05-07 12:22PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 25.00% |
| CCJ240510C00059000 | 2024-05-07 11:28AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 223 | 25.00% |
| 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% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad 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 | 315.63% |
| 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 | 2024-05-07 9:50AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 524 | 50.00% |
| CCJ240510P00042000 | 2024-05-07 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 844 | 2,464 | 50.00% |
| CCJ240510P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 186 | 50.00% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 217 | 50.00% |
| CCJ240510P00043500 | 2024-05-07 3:39PM EDT | 43.50 | 0.01 | 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 | 2024-05-07 3:41PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 1,814 | 50.00% |
| CCJ240510P00045500 | 2024-05-07 11:54AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 243 | 25.00% |
| CCJ240510P00046000 | 2024-05-07 9:30AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 25.00% |
| CCJ240510P00046500 | 2024-05-07 3:59PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 280 | 25.00% |
| CCJ240510P00047000 | 2024-05-07 3:50PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 285 | 25.00% |
| CCJ240510P00047500 | 2024-05-07 11:00AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 345 | 25.00% |
| CCJ240510P00048000 | 2024-05-07 3:56PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 1,179 | 25.00% |
| CCJ240510P00048500 | 2024-05-07 3:41PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 204 | 393 | 25.00% |
| CCJ240510P00049000 | 2024-05-07 3:38PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 337 | 12.50% |
| CCJ240510P00049500 | 2024-05-07 3:47PM EDT | 49.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 199 | 240 | 12.50% |
| CCJ240510P00050000 | 2024-05-07 3:43PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 238 | 628 | 12.50% |
| CCJ240510P00051000 | 2024-05-07 3:56PM EDT | 51.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 953 | 637 | 6.25% |
| CCJ240510P00052000 | 2024-05-07 3:48PM EDT | 52.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 244 | 362 | 0.00% |
| CCJ240510P00053000 | 2024-05-07 3:35PM EDT | 53.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 571 | 335 | 0.00% |
| CCJ240510P00054000 | 2024-05-07 9:53AM EDT | 54.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| CCJ240510P00055000 | 2024-05-07 10:19AM EDT | 55.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCJ240510P00056000 | 2024-04-30 10:14AM EDT | 56.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 2024-05-02 9:38AM EDT | 59.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 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 los derechos reservados.