La bourse est fermée
Dow Jones
37 810,23 +75,12 (+0,20 %) Nasdaq
15 880,34 -4,68 (-0,03 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0624 -0,0002 (-0,02 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 003,39 -1 598,62 (-2,64 %)
Cameco Corporation (CCJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419C00025000 | 2024-04-16 11:41AM EDT | 25.00 | 22.65 | 23.00 | 23.20 | 0.00 | - | 3 | 6 | 0.00% |
| CCJ240419C00030000 | 2024-04-10 2:37PM EDT | 30.00 | 19.00 | 17.95 | 18.50 | 0.00 | - | 3 | 20 | 100.00% |
| CCJ240419C00032000 | 2024-04-12 2:00PM EDT | 32.00 | 18.55 | 15.95 | 16.20 | 0.00 | - | 3 | 6 | 0.00% |
| CCJ240419C00033000 | 2024-03-28 3:50PM EDT | 33.00 | 10.40 | 15.00 | 15.30 | 0.00 | - | 2 | 4 | 185.94% |
| CCJ240419C00034000 | 2024-04-15 10:02AM EDT | 34.00 | 16.30 | 14.00 | 14.20 | 0.00 | - | 23 | 2,631 | 0.00% |
| CCJ240419C00035000 | 2024-04-15 9:35AM EDT | 35.00 | 14.85 | 12.70 | 13.20 | 0.00 | - | 4 | 74 | 0.00% |
| CCJ240419C00036000 | 2024-04-08 10:05AM EDT | 36.00 | 11.80 | 12.05 | 12.55 | 0.00 | - | 1 | 23 | 148.44% |
| CCJ240419C00036500 | 2024-04-15 10:02AM EDT | 36.50 | 13.80 | 11.45 | 12.05 | 0.00 | - | 7 | 7 | 120.31% |
| CCJ240419C00037000 | 2024-04-15 2:30PM EDT | 37.00 | 11.00 | 11.05 | 11.20 | 0.00 | - | 15 | 106 | 0.00% |
| CCJ240419C00037500 | 2024-04-12 1:54PM EDT | 37.50 | 13.20 | 10.60 | 11.40 | 0.00 | - | 1 | 5 | 171.09% |
| CCJ240419C00038000 | 2024-04-15 3:59PM EDT | 38.00 | 10.33 | 10.00 | 10.70 | 0.00 | - | 5 | 1,066 | 137.50% |
| CCJ240419C00038500 | 2024-04-15 11:11AM EDT | 38.50 | 10.85 | 9.55 | 10.65 | 0.00 | - | 2 | 2 | 170.12% |
| CCJ240419C00039000 | 2024-04-15 1:17PM EDT | 39.00 | 9.99 | 8.65 | 10.20 | 0.00 | - | 1 | 198 | 138.67% |
| CCJ240419C00039500 | 2024-04-11 1:45PM EDT | 39.50 | 11.05 | 8.15 | 8.75 | 0.00 | - | 2 | 61 | 89.84% |
| CCJ240419C00040000 | 2024-04-16 10:36AM EDT | 40.00 | 6.55 | 7.70 | 8.55 | -1.65 | -20.12% | 26 | 720 | 142.19% |
| CCJ240419C00040500 | 2024-04-15 3:03PM EDT | 40.50 | 7.75 | 7.30 | 7.95 | 0.00 | - | 13 | 18 | 122.46% |
| CCJ240419C00041000 | 2024-04-15 3:28PM EDT | 41.00 | 7.20 | 6.40 | 7.80 | 0.00 | - | 16 | 2,421 | 152.83% |
| CCJ240419C00041500 | 2024-04-15 3:28PM EDT | 41.50 | 6.70 | 6.55 | 7.15 | 0.00 | - | 3 | 75 | 94.53% |
| CCJ240419C00042000 | 2024-04-16 12:17PM EDT | 42.00 | 5.70 | 6.10 | 6.50 | -0.35 | -5.79% | 21 | 1,494 | 79.69% |
| CCJ240419C00042500 | 2024-04-15 3:20PM EDT | 42.50 | 5.65 | 5.35 | 6.25 | 0.00 | - | 2 | 177 | 73.83% |
| CCJ240419C00043000 | 2024-04-16 11:23AM EDT | 43.00 | 4.72 | 5.05 | 5.20 | -0.50 | -9.58% | 11 | 3,621 | 0.00% |
| CCJ240419C00043500 | 2024-04-15 12:36PM EDT | 43.50 | 5.70 | 4.55 | 5.10 | 0.00 | - | 1 | 107 | 66.99% |
| CCJ240419C00044000 | 2024-04-16 12:17PM EDT | 44.00 | 3.70 | 4.15 | 4.25 | -0.80 | -17.78% | 12 | 1,451 | 46.09% |
| CCJ240419C00044500 | 2024-04-15 10:40AM EDT | 44.50 | 5.30 | 3.65 | 3.80 | 0.00 | - | 2 | 93 | 51.56% |
| CCJ240419C00045000 | 2024-04-16 12:08PM EDT | 45.00 | 2.87 | 3.20 | 3.30 | -0.53 | -15.59% | 10 | 22,346 | 46.09% |
| CCJ240419C00045500 | 2024-04-16 11:15AM EDT | 45.50 | 2.10 | 2.78 | 2.92 | -0.89 | -29.77% | 13 | 428 | 52.83% |
| CCJ240419C00046000 | 2024-04-16 11:18AM EDT | 46.00 | 1.96 | 2.38 | 2.55 | -0.69 | -26.04% | 32 | 1,180 | 55.76% |
| CCJ240419C00046500 | 2024-04-16 12:25PM EDT | 46.50 | 1.63 | 1.96 | 2.03 | -0.51 | -23.83% | 11 | 1,228 | 46.68% |
| CCJ240419C00047000 | 2024-04-16 12:47PM EDT | 47.00 | 1.51 | 1.65 | 1.69 | -0.19 | -11.18% | 827 | 1,848 | 48.05% |
| CCJ240419C00048000 | 2024-04-16 12:49PM EDT | 48.00 | 1.07 | 1.04 | 1.07 | -0.14 | -11.57% | 2,644 | 1,541 | 47.46% |
| CCJ240419C00049000 | 2024-04-16 12:47PM EDT | 49.00 | 0.60 | 0.58 | 0.65 | -0.19 | -24.05% | 344 | 804 | 48.73% |
| CCJ240419C00050000 | 2024-04-16 12:47PM EDT | 50.00 | 0.29 | 0.33 | 0.36 | -0.18 | -38.30% | 595 | 8,531 | 49.22% |
| CCJ240419C00051000 | 2024-04-16 12:47PM EDT | 51.00 | 0.16 | 0.16 | 0.19 | -0.10 | -38.46% | 198 | 1,579 | 50.00% |
| CCJ240419C00052000 | 2024-04-16 12:33PM EDT | 52.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 113 | 1,538 | 51.56% |
| CCJ240419C00053000 | 2024-04-16 12:47PM EDT | 53.00 | 0.06 | 0.04 | 0.11 | -0.02 | -25.00% | 125 | 673 | 57.42% |
| CCJ240419C00054000 | 2024-04-16 11:35AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 242 | 52.34% |
| CCJ240419C00055000 | 2024-04-16 12:06PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 129 | 15,759 | 57.03% |
| CCJ240419C00056000 | 2024-04-15 2:44PM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 148 | 64.06% |
| CCJ240419C00057000 | 2024-04-15 1:12PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 78 | 70.31% |
| CCJ240419C00058000 | 2024-04-15 2:26PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 67 | 65.63% |
| CCJ240419C00059000 | 2024-04-15 11:21AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 41 | 82.81% |
| CCJ240419C00060000 | 2024-04-15 11:44AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 650 | 78.13% |
| CCJ240419C00065000 | 2024-04-11 12:04PM EDT | 65.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 39 | 125.78% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419P00030000 | 2024-04-16 11:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 134 | 162.50% |
| CCJ240419P00033000 | 2024-03-18 10:16AM EDT | 33.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
| CCJ240419P00034000 | 2024-04-12 3:25PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 5,277 | 131.25% |
| CCJ240419P00035000 | 2024-04-16 12:06PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 2,936 | 121.88% |
| CCJ240419P00035500 | 2024-04-03 10:04AM EDT | 35.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 121.88% |
| CCJ240419P00036000 | 2024-04-16 9:38AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 781 | 103.13% |
| CCJ240419P00036500 | 2024-04-08 10:43AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 112.50% |
| CCJ240419P00037000 | 2024-04-12 1:09PM EDT | 37.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 2,328 | 103.13% |
| CCJ240419P00037500 | 2024-04-11 3:25PM EDT | 37.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 338 | 112.50% |
| CCJ240419P00038000 | 2024-04-16 10:31AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 1,936 | 98.44% |
| CCJ240419P00038500 | 2024-04-08 3:25PM EDT | 38.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 122 | 1,562 | 102.34% |
| CCJ240419P00039000 | 2024-04-16 12:10PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 60 | 1,708 | 95.31% |
| CCJ240419P00039500 | 2024-04-16 10:50AM EDT | 39.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 50 | 88 | 87.50% |
| CCJ240419P00040000 | 2024-04-16 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 89 | 1,973 | 75.00% |
| CCJ240419P00040500 | 2024-04-12 3:02PM EDT | 40.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 120 | 84.38% |
| CCJ240419P00041000 | 2024-04-16 10:55AM EDT | 41.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 52 | 2,683 | 78.91% |
| CCJ240419P00041500 | 2024-04-12 3:02PM EDT | 41.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 1,506 | 75.78% |
| CCJ240419P00042000 | 2024-04-16 10:57AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 21 | 1,121 | 63.28% |
| CCJ240419P00042500 | 2024-04-16 12:17PM EDT | 42.50 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 7 | 116 | 65.63% |
| CCJ240419P00043000 | 2024-04-16 10:40AM EDT | 43.00 | 0.10 | 0.02 | 0.09 | +0.05 | +100.00% | 16 | 924 | 64.06% |
| CCJ240419P00043500 | 2024-04-16 10:37AM EDT | 43.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 7 | 182 | 58.98% |
| CCJ240419P00044000 | 2024-04-16 12:01PM EDT | 44.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 110 | 1,256 | 56.25% |
| CCJ240419P00044500 | 2024-04-16 10:44AM EDT | 44.50 | 0.29 | 0.09 | 0.10 | +0.18 | +163.64% | 17 | 224 | 54.49% |
| CCJ240419P00045000 | 2024-04-16 12:47PM EDT | 45.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 23,454 | 7,662 | 52.34% |
| CCJ240419P00045500 | 2024-04-16 12:11PM EDT | 45.50 | 0.23 | 0.18 | 0.19 | +0.02 | +9.52% | 8 | 1,537 | 51.95% |
| CCJ240419P00046000 | 2024-04-16 12:08PM EDT | 46.00 | 0.35 | 0.24 | 0.27 | +0.07 | +25.00% | 552 | 1,882 | 50.59% |
| CCJ240419P00046500 | 2024-04-16 11:25AM EDT | 46.50 | 0.53 | 0.36 | 0.39 | +0.05 | +10.42% | 401 | 551 | 51.17% |
| CCJ240419P00047000 | 2024-04-16 12:48PM EDT | 47.00 | 0.51 | 0.47 | 0.51 | -0.02 | -3.77% | 606 | 1,765 | 50.59% |
| CCJ240419P00048000 | 2024-04-16 12:48PM EDT | 48.00 | 0.92 | 0.88 | 0.89 | +0.01 | +1.10% | 120 | 1,213 | 49.71% |
| CCJ240419P00049000 | 2024-04-16 11:09AM EDT | 49.00 | 1.72 | 1.45 | 1.48 | +0.20 | +13.16% | 111 | 1,052 | 50.78% |
| CCJ240419P00050000 | 2024-04-16 12:48PM EDT | 50.00 | 2.19 | 2.22 | 2.36 | +0.03 | +0.96% | 152 | 684 | 58.50% |
| CCJ240419P00051000 | 2024-04-16 11:15AM EDT | 51.00 | 3.80 | 2.90 | 3.05 | +0.88 | +30.14% | 87 | 376 | 50.88% |
| CCJ240419P00052000 | 2024-04-16 11:19AM EDT | 52.00 | 4.50 | 3.90 | 4.10 | +0.55 | +13.92% | 7 | 125 | 64.45% |
| CCJ240419P00053000 | 2024-04-12 3:41PM EDT | 53.00 | 3.73 | 4.90 | 5.05 | 0.00 | - | 239 | 91 | 72.85% |
| CCJ240419P00054000 | 2024-04-16 10:55AM EDT | 54.00 | 7.05 | 5.85 | 6.10 | +2.15 | +43.88% | 2 | 11 | 82.81% |
| CCJ240419P00055000 | 2024-04-16 10:55AM EDT | 55.00 | 8.05 | 6.55 | 7.00 | +3.30 | +69.47% | 2 | 22 | 95.31% |
| CCJ240419P00056000 | 2024-04-15 2:30PM EDT | 56.00 | 8.05 | 7.85 | 8.00 | 0.00 | - | 3 | 6 | 94.92% |
| CCJ240419P00057000 | 2024-04-15 1:30PM EDT | 57.00 | 8.55 | 8.85 | 9.70 | 0.00 | - | 4 | 2 | 141.21% |
| CCJ240419P00058000 | 2024-04-15 2:30PM EDT | 58.00 | 10.05 | 9.65 | 10.00 | 0.00 | - | 1 | 0 | 90.63% |
| CCJ240419P00065000 | 2024-04-16 10:55AM EDT | 65.00 | 18.05 | 16.50 | 17.00 | +2.95 | +19.54% | 2 | 0 | 175.39% |
| CCJ240419P00070000 | 2024-04-12 10:10AM EDT | 70.00 | 17.70 | 21.75 | 22.00 | 0.00 | - | 1 | 0 | 180.47% |
| CCJ240419P00075000 | 2024-04-11 1:31PM EDT | 75.00 | 24.55 | 26.65 | 27.55 | 0.00 | - | - | 0 | 254.69% |
