Mercados españoles cerrados

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,88-0,35 (-1,92%)
Al cierre: 04:00PM EDT
17,86 -0,02 (-0,11%)
Después del cierre: 08:00PM 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
CLF240719C000030002024-03-27 10:52AM EDT3.0019.0515.0015.750.00-10309.38%
CLF240719C000050002024-04-24 12:09PM EDT5.0013.2512.3013.250.00-325202.73%
CLF240719C000090002024-04-19 12:07PM EDT9.0011.808.409.600.00-15089.26%
CLF240719C000100002024-04-23 1:09PM EDT10.009.306.508.500.00-615121.09%
CLF240719C000110002024-04-24 11:36AM EDT11.007.556.457.600.00-62369.34%
CLF240719C000120002024-04-24 2:20PM EDT12.006.455.556.600.00-85363.67%
CLF240719C000130002024-04-26 11:05AM EDT13.005.303.655.75-2.60-32.91%119890.53%
CLF240719C000140002024-04-23 2:20PM EDT14.005.152.715.350.00-4594101.12%
CLF240719C000150002024-04-26 3:57PM EDT15.003.303.253.35-0.40-10.81%1532647.75%
CLF240719C000160002024-04-26 10:44AM EDT16.002.702.462.95+0.24+9.76%143358.01%
CLF240719C000170002024-04-26 1:21PM EDT17.001.871.772.20-0.33-15.00%71,59752.10%
CLF240719C000180002024-04-26 3:58PM EDT18.001.241.231.26-0.30-19.48%2481,45938.67%
CLF240719C000190002024-04-26 3:48PM EDT19.000.830.820.84-0.18-17.82%1061,07537.84%
CLF240719C000200002024-04-26 3:58PM EDT20.000.530.520.54-0.15-22.06%3,5833,38237.31%
CLF240719C000210002024-04-26 3:32PM EDT21.000.330.320.34-0.13-28.26%622,73737.21%
CLF240719C000220002024-04-26 2:51PM EDT22.000.200.200.22-0.06-23.08%282,83637.70%
CLF240719C000230002024-04-26 2:13PM EDT23.000.120.100.14-0.03-20.00%3,14617,83138.18%
CLF240719C000240002024-04-26 11:55AM EDT24.000.090.050.09-0.01-10.00%91,21438.67%
CLF240719C000250002024-04-25 3:50PM EDT25.000.070.030.310.00-31,69057.62%
CLF240719C000260002024-04-25 3:51PM EDT26.000.060.020.280.00-242451.76%
CLF240719C000270002024-04-23 9:36AM EDT27.000.100.010.250.00-336553.91%
CLF240719C000280002024-04-24 10:58AM EDT28.000.030.020.070.00-20018751.17%
CLF240719C000300002024-04-24 12:23PM EDT30.000.020.000.060.00-546850.00%
CLF240719C000350002024-04-08 1:56PM EDT35.000.050.010.200.00-20151975.20%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240719P000090002024-01-29 4:07PM EDT9.000.040.000.230.00-511988.67%
CLF240719P000100002024-04-22 11:40AM EDT10.000.020.010.190.00-120474.61%
CLF240719P000110002024-04-23 1:47PM EDT11.000.030.010.080.00-3812554.69%
CLF240719P000120002024-04-26 2:28PM EDT12.000.050.020.09+0.02+66.67%6033852.93%
CLF240719P000130002024-04-26 12:10PM EDT13.000.070.060.14-0.01-12.50%211349.02%
CLF240719P000140002024-04-26 3:49PM EDT14.000.130.130.16-0.01-7.14%2073141.31%
CLF240719P000150002024-04-26 3:06PM EDT15.000.230.230.26-0.03-11.54%3744637.89%
CLF240719P000160002024-04-25 12:31PM EDT16.000.410.410.440.00-91,32235.55%
CLF240719P000170002024-04-26 3:58PM EDT17.000.730.710.74+0.13+21.67%101,83033.99%
CLF240719P000180002024-04-26 2:35PM EDT18.001.141.151.18+0.11+10.68%675,69132.81%
CLF240719P000190002024-04-26 3:30PM EDT19.001.721.741.77+0.17+10.97%631,52232.03%
CLF240719P000200002024-04-26 10:20AM EDT20.002.192.242.49-0.26-10.61%22,84631.35%
CLF240719P000210002024-04-25 12:38PM EDT21.003.163.253.350.00-32,92832.42%
CLF240719P000220002024-04-26 10:55AM EDT22.004.003.555.00-0.17-4.08%2571863.67%
CLF240719P000230002024-04-24 12:57PM EDT23.004.754.606.050.00-11,31571.97%
CLF240719P000240002024-04-26 11:51AM EDT24.006.055.557.85+2.35+63.51%224264.84%
CLF240719P000250002024-04-23 9:42AM EDT25.005.306.658.450.00-3463.48%
CLF240719P000260002024-04-24 2:34PM EDT26.007.837.659.900.00-17015378.13%
CLF240719P000270002024-04-02 10:00AM EDT27.004.658.559.700.00-4479.59%
CLF240719P000300002024-02-12 11:03AM EDT30.0010.209.309.850.00-22000.00%