Mercados españoles abiertos en 43 mins

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,83-0,38 (-1,79%)
Al cierre: 04:00PM EDT
20,77 -0,06 (-0,29%)
Después del cierre: 07:52PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240419C000030002024-04-18 12:46PM EDT3.0018.050.000.000.00-50000.00%
CLF240419C000050002024-04-18 3:17PM EDT5.0015.700.000.000.00-66000.00%
CLF240419C000080002024-04-18 3:28PM EDT8.0012.740.000.000.00-54000.00%
CLF240419C000090002024-04-18 3:25PM EDT9.0011.710.000.000.00-54000.00%
CLF240419C000100002024-04-18 3:42PM EDT10.0010.800.000.000.00-50000.00%
CLF240419C000110002024-04-18 3:17PM EDT11.009.700.000.000.00-62000.00%
CLF240419C000120002024-04-18 2:33PM EDT12.008.700.000.000.00-30000.00%
CLF240419C000130002024-04-15 2:26PM EDT13.008.290.000.000.00-100.00%
CLF240419C000140002024-04-12 3:28PM EDT14.007.680.000.000.00-300.00%
CLF240419C000145002024-04-16 12:38PM EDT14.506.600.000.000.00-300.00%
CLF240419C000150002024-04-18 1:13PM EDT15.005.850.000.000.00-1200.00%
CLF240419C000155002024-04-18 12:55PM EDT15.505.400.000.000.00-400.00%
CLF240419C000160002024-04-18 12:55PM EDT16.004.900.000.000.00-900.00%
CLF240419C000165002024-04-18 12:50PM EDT16.504.500.000.000.00-300.00%
CLF240419C000170002024-04-18 2:30PM EDT17.003.800.000.000.00-500.00%
CLF240419C000175002024-04-03 9:56AM EDT17.505.050.000.000.00-1100.00%
CLF240419C000180002024-04-18 3:36PM EDT18.002.860.000.000.00-4800.00%
CLF240419C000185002024-04-18 1:52PM EDT18.502.270.000.000.00-2400.00%
CLF240419C000190002024-04-18 3:56PM EDT19.001.810.000.000.00-33400.00%
CLF240419C000195002024-04-18 2:20PM EDT19.501.300.000.000.00-12800.00%
CLF240419C000200002024-04-18 3:38PM EDT20.000.830.000.000.00-53300.00%
CLF240419C000205002024-04-18 2:34PM EDT20.500.320.000.000.00-15600.00%
CLF240419C000210002024-04-18 3:59PM EDT21.000.140.000.000.00-16,84606.25%
CLF240419C000215002024-04-18 3:55PM EDT21.500.040.000.000.00-4,276025.00%
CLF240419C000220002024-04-18 3:29PM EDT22.000.010.000.000.00-1,257025.00%
CLF240419C000225002024-04-18 3:38PM EDT22.500.010.000.000.00-468050.00%
CLF240419C000230002024-04-18 3:21PM EDT23.000.010.000.000.00-415050.00%
CLF240419C000235002024-04-18 2:24PM EDT23.500.010.000.000.00-332050.00%
CLF240419C000240002024-04-18 2:12PM EDT24.000.010.000.000.00-17050.00%
CLF240419C000245002024-04-17 9:44AM EDT24.500.010.000.000.00-6050.00%
CLF240419C000250002024-04-16 3:54PM EDT25.000.010.000.000.00-13050.00%
CLF240419C000255002024-04-17 10:33AM EDT25.500.010.000.000.00-1050.00%
CLF240419C000260002024-04-15 9:47AM EDT26.000.010.000.000.00-124050.00%
CLF240419C000270002024-04-11 1:49PM EDT27.000.010.000.000.00-3050.00%
CLF240419C000280002024-04-12 12:46PM EDT28.000.010.000.000.00-2050.00%
CLF240419C000300002024-04-01 3:54PM EDT30.000.020.000.000.00-52050.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240419P000050002024-02-12 4:48PM EDT5.000.010.000.020.00-881,075.00%
CLF240419P000080002024-02-06 1:57PM EDT8.000.020.000.950.00-71951,462.50%
CLF240419P000090002024-02-05 12:29PM EDT9.000.020.000.360.00-1141,025.00%
CLF240419P000100002024-02-28 4:19PM EDT10.000.010.000.390.00-239260926.56%
CLF240419P000110002024-02-29 12:27PM EDT11.000.030.000.050.00-101,011568.75%
CLF240419P000120002024-02-14 12:45PM EDT12.000.050.000.610.00-12,473814.06%
CLF240419P000130002024-04-18 9:30AM EDT13.000.010.000.000.00-1050.00%
CLF240419P000140002024-04-01 12:43PM EDT14.000.010.000.000.00-1050.00%
CLF240419P000150002024-04-17 3:38PM EDT15.000.010.000.000.00-1050.00%
CLF240419P000160002024-04-17 2:03PM EDT16.000.010.000.000.00-3050.00%
CLF240419P000165002024-03-21 3:41PM EDT16.500.030.000.000.00--050.00%
CLF240419P000170002024-04-17 2:13PM EDT17.000.010.000.000.00-33050.00%
CLF240419P000175002024-03-27 1:14PM EDT17.500.030.000.000.00-200050.00%
CLF240419P000180002024-04-18 1:05PM EDT18.000.010.000.000.00-2050.00%
CLF240419P000185002024-04-17 12:21PM EDT18.500.020.000.000.00-1050.00%
CLF240419P000190002024-04-18 3:59PM EDT19.000.010.000.000.00-308050.00%
CLF240419P000195002024-04-17 9:35AM EDT19.500.010.000.000.00-10050.00%
CLF240419P000200002024-04-18 3:59PM EDT20.000.020.000.000.00-21025.00%
CLF240419P000205002024-04-18 3:41PM EDT20.500.100.000.000.00-86012.50%
CLF240419P000210002024-04-18 3:53PM EDT21.000.260.000.000.00-1,21000.00%
CLF240419P000215002024-04-18 2:59PM EDT21.500.800.000.000.00-17000.00%
CLF240419P000220002024-04-18 3:48PM EDT22.001.180.000.000.00-47100.00%
CLF240419P000225002024-04-18 3:38PM EDT22.501.710.000.000.00-2700.00%
CLF240419P000230002024-04-18 11:15AM EDT23.001.830.000.000.00-4000.00%
CLF240419P000235002024-04-18 10:20AM EDT23.502.220.000.000.00-500.00%
CLF240419P000240002024-04-17 10:25AM EDT24.002.340.000.000.00-22600.00%
CLF240419P000245002024-04-17 3:59PM EDT24.503.330.000.000.00-23200.00%
CLF240419P000250002024-04-17 1:49PM EDT25.003.700.000.000.00-3100.00%
CLF240419P000255002024-04-16 9:30AM EDT25.504.650.000.000.00-100.00%
CLF240419P000260002024-04-17 1:49PM EDT26.004.600.000.000.00-2800.00%
CLF240419P000270002024-04-09 9:31AM EDT27.005.000.000.000.00-26000.00%
CLF240419P000280002024-04-17 9:41AM EDT28.006.400.000.000.00-1500.00%
CLF240419P000290002024-04-17 3:27PM EDT29.007.800.000.000.00-200.00%
CLF240419P000300002024-04-18 9:34AM EDT30.008.800.000.000.00-100.00%