Mercados españoles cerrados
S&P 500
5.619,46 -15,12 (-0,27%) Nasdaq
17.561,01 -67,05 (-0,38%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1120 +0,0002 (+0,02%) Petróleo Brent
73,20 -0,50 (-0,68%) Bitcoin EUR
53.390,32 -1.646,52 (-2,99%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:05PM 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 | 717.19% |
| CLF240920C00006500 | 2024-09-13 10:48AM EDT | 6.50 | 5.50 | 5.20 | 5.30 | 0.00 | - | - | 22 | 395.31% |
| CLF240920C00007500 | 2024-09-18 10:01AM EDT | 7.50 | 4.25 | 4.20 | 4.30 | -0.25 | -5.56% | 6 | 39 | 312.50% |
| CLF240920C00008000 | 2024-09-13 11:32AM EDT | 8.00 | 4.00 | 3.55 | 3.80 | 0.00 | - | - | 65 | 314.06% |
| CLF240920C00008500 | 2024-09-16 1:43PM EDT | 8.50 | 3.21 | 3.10 | 3.25 | 0.00 | - | 1 | 9 | 237.50% |
| CLF240920C00009000 | 2024-09-13 10:27AM EDT | 9.00 | 2.86 | 2.72 | 2.76 | 0.00 | - | 5 | 27 | 195.31% |
| CLF240920C00009500 | 2024-09-17 10:36AM EDT | 9.50 | 2.43 | 2.18 | 2.29 | 0.00 | - | 1 | 12 | 159.38% |
| CLF240920C00010000 | 2024-09-17 1:03PM EDT | 10.00 | 1.79 | 1.73 | 1.76 | -0.01 | -0.56% | 12 | 449 | 132.81% |
| CLF240920C00010500 | 2024-09-18 10:27AM EDT | 10.50 | 1.30 | 1.23 | 1.27 | -0.01 | -0.76% | 49 | 1,299 | 103.13% |
| CLF240920C00011000 | 2024-09-18 11:01AM EDT | 11.00 | 0.80 | 0.75 | 0.80 | -0.06 | -6.98% | 10 | 2,354 | 78.91% |
| CLF240920C00011500 | 2024-09-18 11:35AM EDT | 11.50 | 0.37 | 0.35 | 0.38 | -0.08 | -18.18% | 39 | 4,077 | 62.50% |
| CLF240920C00012000 | 2024-09-18 11:33AM EDT | 12.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 479 | 7,703 | 60.16% |
| CLF240920C00012500 | 2024-09-18 11:16AM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 262 | 3,956 | 64.84% |
| CLF240920C00013000 | 2024-09-18 11:29AM EDT | 13.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 56 | 7,172 | 75.00% |
| 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 | 57.03% |
| CLF240920P00011500 | 2024-09-18 11:31AM EDT | 11.50 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 94 | 1,129 | 50.00% |
| CLF240920P00012000 | 2024-09-18 10:43AM EDT | 12.00 | 0.42 | 0.38 | 0.43 | +0.04 | +10.53% | 20 | 2,487 | 55.86% |
| CLF240920P00012500 | 2024-09-18 11:16AM EDT | 12.50 | 0.77 | 0.79 | 0.83 | +0.05 | +6.94% | 18 | 1,510 | 48.44% |
| CLF240920P00013000 | 2024-09-18 10:54AM EDT | 13.00 | 1.33 | 1.26 | 1.30 | +0.15 | +12.71% | 6 | 2,376 | 0.00% |
| CLF240920P00013500 | 2024-09-16 9:51AM EDT | 13.50 | 1.74 | 1.75 | 1.83 | -0.06 | -3.33% | 1 | 671 | 87.50% |
| CLF240920P00014000 | 2024-09-17 3:54PM EDT | 14.00 | 2.23 | 2.27 | 2.32 | 0.00 | - | 20 | 614 | 87.50% |
| CLF240920P00014500 | 2024-09-16 10:16AM EDT | 14.50 | 2.71 | 2.61 | 2.79 | 0.00 | - | 1 | 173 | 0.00% |
| CLF240920P00015000 | 2024-09-18 10:54AM EDT | 15.00 | 3.30 | 3.25 | 3.30 | +0.11 | +3.45% | 2 | 2,739 | 0.00% |
| CLF240920P00015500 | 2024-09-17 10:09AM EDT | 15.50 | 3.57 | 3.70 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240920P00016000 | 2024-09-16 3:31PM EDT | 16.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 4 | 1 | 0.00% |
| CLF240920P00016500 | 2024-09-04 1:45PM EDT | 16.50 | 4.42 | 3.50 | 4.80 | 0.00 | - | - | 0 | 0.00% |
| CLF240920P00017000 | 2024-08-21 10:01AM EDT | 17.00 | 4.30 | 3.10 | 5.30 | 0.00 | - | 5 | 3 | 0.00% |
| CLF240920P00018000 | 2024-08-23 11:25AM EDT | 18.00 | 4.65 | 6.20 | 6.30 | 0.00 | - | 2 | 1 | 0.00% |
| CLF240920P00018500 | 2024-08-23 11:42AM EDT | 18.50 | 5.15 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240920P00019000 | 2024-08-30 10:06AM EDT | 19.00 | 5.80 | 7.05 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240920P00020000 | 2024-08-28 12:56PM EDT | 20.00 | 6.50 | 6.80 | 8.30 | 0.00 | - | 6 | 0 | 0.00% |
| CLF240920P00021000 | 2024-09-03 9:47AM EDT | 21.00 | 8.35 | 8.65 | 10.50 | 0.00 | - | 1 | 0 | 472.66% |
| CLF240920P00022000 | 2024-09-03 11:33AM EDT | 22.00 | 9.70 | 10.10 | 10.40 | 0.00 | - | 21 | 0 | 392.19% |
| CLF240920P00023000 | 2024-08-28 12:56PM EDT | 23.00 | 9.50 | 10.35 | 11.90 | 0.00 | - | 1 | 0 | 650.00% |
| CLF240920P00024000 | 2024-09-10 11:02AM EDT | 24.00 | 13.15 | 11.35 | 12.90 | 0.00 | - | 7 | 0 | 675.00% |
| CLF240920P00025000 | 2024-09-13 2:00PM EDT | 25.00 | 13.00 | 11.70 | 14.60 | 0.00 | - | 1 | 0 | 908.20% |
© 2024 Yahoo. Todos los derechos reservados.