Mercados españoles cerrados
S&P 500
5.629,27 -5,31 (-0,09%) Nasdaq
17.603,69 -24,37 (-0,14%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1127 +0,0010 (+0,09%) Petróleo Brent
73,18 -0,52 (-0,71%) Bitcoin EUR
53.478,45 -1.498,97 (-2,73%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:16PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240920C00005000 | 2024-08-21 2:44PM EDT | 5.00 | 7.85 | 6.65 | 7.15 | 0.00 | - | - | 60 | 720.31% |
| CLF240920C00006500 | 2024-09-13 10:48AM EDT | 6.50 | 5.50 | 5.05 | 5.25 | 0.00 | - | - | 22 | 400.00% |
| CLF240920C00007500 | 2024-09-18 10:01AM EDT | 7.50 | 4.25 | 4.05 | 4.25 | -0.25 | -5.56% | 6 | 39 | 315.63% |
| CLF240920C00008000 | 2024-09-13 11:32AM EDT | 8.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | - | 65 | 218.75% |
| CLF240920C00008500 | 2024-09-16 1:43PM EDT | 8.50 | 3.21 | 3.15 | 3.25 | 0.00 | - | 1 | 9 | 187.50% |
| CLF240920C00009000 | 2024-09-13 10:27AM EDT | 9.00 | 2.86 | 2.68 | 2.73 | 0.00 | - | 5 | 27 | 165.63% |
| CLF240920C00009500 | 2024-09-17 10:36AM EDT | 9.50 | 2.43 | 2.18 | 2.43 | 0.00 | - | 1 | 12 | 202.34% |
| CLF240920C00010000 | 2024-09-17 1:03PM EDT | 10.00 | 1.79 | 1.69 | 1.85 | -0.01 | -0.56% | 12 | 449 | 148.44% |
| CLF240920C00010500 | 2024-09-18 10:27AM EDT | 10.50 | 1.30 | 1.21 | 1.24 | -0.01 | -0.76% | 49 | 1,299 | 92.19% |
| CLF240920C00011000 | 2024-09-18 11:01AM EDT | 11.00 | 0.80 | 0.73 | 0.78 | -0.06 | -6.98% | 10 | 2,354 | 73.44% |
| CLF240920C00011500 | 2024-09-18 11:43AM EDT | 11.50 | 0.35 | 0.33 | 0.38 | -0.10 | -22.22% | 42 | 4,077 | 60.94% |
| CLF240920C00012000 | 2024-09-18 11:43AM EDT | 12.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 484 | 7,703 | 59.38% |
| CLF240920C00012500 | 2024-09-18 11:42AM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 263 | 3,956 | 65.63% |
| CLF240920C00013000 | 2024-09-18 11:29AM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 56 | 7,172 | 78.13% |
| CLF240920C00013500 | 2024-09-18 9:52AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,479 | 89.06% |
| CLF240920C00014000 | 2024-09-18 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6,574 | 100.00% |
| CLF240920C00014500 | 2024-09-17 3:14PM EDT | 14.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 1,750 | 140.63% |
| CLF240920C00015000 | 2024-09-17 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,311 | 118.75% |
| CLF240920C00015500 | 2024-09-13 2:07PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 338 | 131.25% |
| CLF240920C00016000 | 2024-09-18 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 14,028 | 143.75% |
| CLF240920C00016500 | 2024-09-06 11:30AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 156.25% |
| CLF240920C00017000 | 2024-09-17 11:07AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,041 | 168.75% |
| CLF240920C00017500 | 2024-08-26 3:13PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 54 | 181.25% |
| CLF240920C00018000 | 2024-09-13 1:46PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 996 | 187.50% |
| CLF240920C00019000 | 2024-09-06 9:57AM EDT | 19.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 212.50% |
| CLF240920C00020000 | 2024-08-23 10:02AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 635 | 225.00% |
| CLF240920C00021000 | 2024-08-27 3:19PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 250.00% |
| CLF240920C00022000 | 2024-08-27 9:53AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 51 | 262.50% |
| CLF240920C00023000 | 2024-08-08 2:01PM EDT | 23.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 100 | 252 | 421.88% |
| CLF240920C00024000 | 2024-07-23 11:51AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 356.25% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240920P00007500 | 2024-09-12 9:47AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 223 | 200.00% |
| CLF240920P00008000 | 2024-09-12 10:20AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 267 | 175.00% |
| CLF240920P00008500 | 2024-09-12 3:05PM EDT | 8.50 | 0.01 | - | 0.01 | 0.00 | - | - | 664 | 168.75% |
| CLF240920P00009000 | 2024-09-13 11:49AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 233 | 125.00% |
| CLF240920P00009500 | 2024-09-17 1:13PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 902 | 106.25% |
| CLF240920P00010000 | 2024-09-17 2:46PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 3,236 | 90.63% |
| CLF240920P00010500 | 2024-09-18 11:08AM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,538 | 71.88% |
| CLF240920P00011000 | 2024-09-18 11:06AM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 42 | 2,736 | 56.25% |
| CLF240920P00011500 | 2024-09-18 11:39AM EDT | 11.50 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 97 | 1,129 | 50.78% |
| CLF240920P00012000 | 2024-09-18 10:43AM EDT | 12.00 | 0.42 | 0.40 | 0.42 | +0.04 | +10.53% | 20 | 2,487 | 52.34% |
| CLF240920P00012500 | 2024-09-18 11:16AM EDT | 12.50 | 0.77 | 0.62 | 0.86 | +0.05 | +6.94% | 18 | 1,510 | 63.28% |
| CLF240920P00013000 | 2024-09-18 11:35AM EDT | 13.00 | 1.27 | 1.29 | 1.33 | +0.09 | +7.63% | 7 | 2,376 | 65.63% |
| CLF240920P00013500 | 2024-09-16 9:51AM EDT | 13.50 | 1.74 | 1.79 | 1.83 | -0.06 | -3.33% | 1 | 671 | 84.38% |
| CLF240920P00014000 | 2024-09-17 3:54PM EDT | 14.00 | 2.23 | 2.09 | 2.33 | 0.00 | - | 20 | 614 | 100.00% |
| CLF240920P00014500 | 2024-09-16 10:16AM EDT | 14.50 | 2.71 | 2.57 | 2.80 | 0.00 | - | 1 | 173 | 0.00% |
| CLF240920P00015000 | 2024-09-18 11:35AM EDT | 15.00 | 3.30 | 3.25 | 3.35 | +0.11 | +3.45% | 3 | 2,739 | 156.25% |
| CLF240920P00015500 | 2024-09-17 10:09AM EDT | 15.50 | 3.57 | 3.60 | 5.70 | 0.00 | - | 1 | 1 | 462.50% |
| CLF240920P00016000 | 2024-09-16 3:31PM EDT | 16.00 | 4.25 | 4.25 | 4.30 | 0.00 | - | 4 | 1 | 0.00% |
| CLF240920P00016500 | 2024-09-04 1:45PM EDT | 16.50 | 4.42 | 3.65 | 4.85 | 0.00 | - | - | 0 | 203.13% |
| CLF240920P00017000 | 2024-08-21 10:01AM EDT | 17.00 | 4.30 | 3.25 | 5.40 | 0.00 | - | 5 | 3 | 260.94% |
| CLF240920P00018000 | 2024-08-23 11:25AM EDT | 18.00 | 4.65 | 6.10 | 6.35 | 0.00 | - | 2 | 1 | 243.75% |
| CLF240920P00018500 | 2024-08-23 11:42AM EDT | 18.50 | 5.15 | 4.75 | 8.05 | 0.00 | - | 1 | 1 | 696.88% |
| CLF240920P00019000 | 2024-08-30 10:06AM EDT | 19.00 | 5.80 | 7.20 | 7.35 | 0.00 | - | 1 | 0 | 268.75% |
| CLF240920P00020000 | 2024-08-28 12:56PM EDT | 20.00 | 6.50 | 6.85 | 8.35 | 0.00 | - | 6 | 0 | 290.63% |
| CLF240920P00021000 | 2024-09-03 9:47AM EDT | 21.00 | 8.35 | 8.70 | 10.45 | 0.00 | - | 1 | 0 | 470.31% |
| CLF240920P00022000 | 2024-09-03 11:33AM EDT | 22.00 | 9.70 | 10.20 | 10.50 | 0.00 | - | 21 | 0 | 331.25% |
| CLF240920P00023000 | 2024-08-28 12:56PM EDT | 23.00 | 9.50 | 10.45 | 11.85 | 0.00 | - | 1 | 0 | 631.64% |
| CLF240920P00024000 | 2024-09-10 11:02AM EDT | 24.00 | 13.15 | 11.55 | 12.70 | 0.00 | - | 7 | 0 | 598.44% |
| CLF240920P00025000 | 2024-09-13 2:00PM EDT | 25.00 | 13.00 | 11.70 | 14.55 | 0.00 | - | 1 | 0 | 893.75% |
© 2024 Yahoo. Todos los derechos reservados.