Mercados españoles cerrados en 7 hrs 10 min

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,17+0,28 (+1,76%)
Al cierre: 04:00PM EDT
16,36 +0,19 (+1,18%)
Antes de la apertura: 04:15AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240719C000030002024-07-11 1:02PM EDT3.0012.900.000.000.00-100.00%
CLF240719C000050002024-07-05 10:00AM EDT5.0010.550.000.000.00-100.00%
CLF240719C000090002024-07-09 3:04PM EDT9.006.250.000.000.00-500.00%
CLF240719C000100002024-07-11 3:02PM EDT10.005.930.000.000.00-100.00%
CLF240719C000110002024-07-09 9:41AM EDT11.004.300.000.000.00-100.00%
CLF240719C000115002024-07-05 11:24AM EDT11.504.200.000.000.00-2900.00%
CLF240719C000120002024-07-12 2:50PM EDT12.004.290.000.000.00-5100.00%
CLF240719C000125002024-07-10 10:04AM EDT12.502.730.000.000.00-100.00%
CLF240719C000130002024-07-11 11:19AM EDT13.002.800.000.000.00-1000.00%
CLF240719C000135002024-07-11 1:02PM EDT13.502.430.000.000.00-2200.00%
CLF240719C000140002024-07-12 2:47PM EDT14.002.300.000.000.00-1700.00%
CLF240719C000145002024-07-12 11:36AM EDT14.501.710.000.000.00-800.00%
CLF240719C000150002024-07-12 3:45PM EDT15.001.300.000.000.00-22700.00%
CLF240719C000155002024-07-12 3:58PM EDT15.500.800.000.000.00-19900.00%
CLF240719C000160002024-07-12 3:55PM EDT16.000.430.000.000.00-1,21500.00%
CLF240719C000165002024-07-12 3:52PM EDT16.500.220.000.000.00-4,96906.25%
CLF240719C000170002024-07-12 3:57PM EDT17.000.070.000.000.00-641012.50%
CLF240719C000175002024-07-12 3:57PM EDT17.500.040.000.000.00-160025.00%
CLF240719C000180002024-07-12 3:53PM EDT18.000.020.000.000.00-23025.00%
CLF240719C000185002024-07-12 3:55PM EDT18.500.020.000.000.00-50025.00%
CLF240719C000190002024-07-12 2:27PM EDT19.000.020.000.000.00-82050.00%
CLF240719C000195002024-07-11 3:45PM EDT19.500.01-0.000.00--050.00%
CLF240719C000200002024-07-12 1:49PM EDT20.000.010.000.000.00-3050.00%
CLF240719C000205002024-06-24 2:19PM EDT20.500.010.000.000.00--050.00%
CLF240719C000210002024-07-11 11:18AM EDT21.000.020.000.000.00-2050.00%
CLF240719C000220002024-07-12 2:34PM EDT22.000.010.000.000.00-1050.00%
CLF240719C000230002024-07-08 1:47PM EDT23.000.020.000.000.00-4050.00%
CLF240719C000240002024-07-08 9:48AM EDT24.000.010.000.000.00-1050.00%
CLF240719C000250002024-07-11 12:39PM EDT25.000.040.000.000.00-83050.00%
CLF240719C000260002024-06-17 11:46AM EDT26.000.050.000.000.00-10050.00%
CLF240719C000270002024-06-14 10:14AM EDT27.000.050.000.020.00-12525178.13%
CLF240719C000280002024-05-28 9:30AM EDT28.000.030.000.030.00-20200198.44%
CLF240719C000300002024-06-20 11:32AM EDT30.000.020.000.000.00-5050.00%
CLF240719C000350002024-07-10 12:41PM EDT35.000.020.000.000.00-1050.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240719P000090002024-06-11 12:13PM EDT9.000.010.000.040.00-4099234.38%
CLF240719P000100002024-06-11 12:17PM EDT10.000.020.000.440.00-120384319.53%
CLF240719P000110002024-07-10 1:16PM EDT11.000.010.000.000.00-20050.00%
CLF240719P000115002024-07-10 2:36PM EDT11.500.010.000.000.00-25050.00%
CLF240719P000120002024-07-12 2:23PM EDT12.000.010.000.000.00-10050.00%
CLF240719P000125002024-06-26 10:25AM EDT12.500.050.000.000.00--050.00%
CLF240719P000130002024-07-12 3:32PM EDT13.000.010.000.000.00-14050.00%
CLF240719P000135002024-07-12 12:17PM EDT13.500.010.000.000.00-11050.00%
CLF240719P000140002024-07-12 3:43PM EDT14.000.010.000.000.00-176025.00%
CLF240719P000145002024-07-12 12:31PM EDT14.500.030.000.000.00-3,444025.00%
CLF240719P000150002024-07-12 3:59PM EDT15.000.030.000.000.00-221025.00%
CLF240719P000155002024-07-12 3:59PM EDT15.500.070.000.000.00-348012.50%
CLF240719P000160002024-07-12 3:59PM EDT16.000.210.000.000.00-31703.13%
CLF240719P000165002024-07-12 3:59PM EDT16.500.490.000.000.00-6900.00%
CLF240719P000170002024-07-12 3:43PM EDT17.000.800.000.000.00-1600.00%
CLF240719P000175002024-07-12 10:23AM EDT17.501.410.000.000.00--00.00%
CLF240719P000180002024-07-12 9:34AM EDT18.001.990.000.000.00-300.00%
CLF240719P000190002024-07-12 10:02AM EDT19.002.950.000.000.00-500.00%
CLF240719P000200002024-06-28 10:50AM EDT20.004.250.000.000.00-700.00%
CLF240719P000205002024-06-28 10:49AM EDT20.504.800.000.000.00-1400.00%
CLF240719P000210002024-05-21 11:55AM EDT21.003.755.306.950.00-101366.21%
CLF240719P000220002024-06-18 2:01PM EDT22.007.400.000.000.00-1100.00%
CLF240719P000230002024-05-30 2:51PM EDT23.006.005.559.650.00-176337.89%
CLF240719P000240002024-06-11 9:48AM EDT24.008.907.508.500.00-90231.25%
CLF240719P000250002024-04-23 9:42AM EDT25.005.300.000.000.00-300.00%
CLF240719P000260002024-04-24 2:34PM EDT26.007.837.9011.200.00-1700498.83%
CLF240719P000270002024-06-28 10:49AM EDT27.0011.300.000.000.00-400.00%
CLF240719P000300002024-02-12 11:03AM EDT30.0010.209.309.850.00-22000.00%
CLF240719P000350002024-05-01 10:38AM EDT35.0018.1017.2019.800.00--0576.17%