Mercados españoles abiertos en 3 hrs 23 min
S&P 500
4.111,08 -25,40 (-0,61%) Nasdaq
11.887,45 -119,50 (-1,00%) NIKKEI 225
27.684,66 -8,99 (-0,03%) Dólar/Euro
1,0734 +0,0003 (+0,03%) Petróleo Brent
81,75 +0,76 (+0,94%) BTC-EUR
21.345,38 -162,70 (-0,76%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF230210C00005000 | 2023-02-03 1:25PM EST | 5.00 | 16.79 | 15.80 | 15.95 | 0.00 | - | 9 | 9 | 631.25% |
| CLF230210C00010000 | 2023-01-26 2:46PM EST | 10.00 | 11.25 | 10.80 | 11.00 | 0.00 | - | 1 | 2 | 368.75% |
| CLF230210C00012000 | 2023-01-23 11:44AM EST | 12.00 | 8.60 | 8.80 | 8.95 | 0.00 | - | - | 3 | 262.50% |
| CLF230210C00012500 | 2023-01-31 11:48AM EST | 12.50 | 8.60 | 8.30 | 8.45 | 0.00 | - | 1 | 1 | 243.75% |
| CLF230210C00013000 | 2023-02-03 2:19PM EST | 13.00 | 8.76 | 7.80 | 7.95 | 0.00 | - | 5 | 266 | 228.13% |
| CLF230210C00014000 | 2023-02-03 2:18PM EST | 14.00 | 7.77 | 6.80 | 6.95 | 0.00 | - | 75 | 157 | 196.88% |
| CLF230210C00015000 | 2023-02-01 3:36PM EST | 15.00 | 6.99 | 5.80 | 5.95 | 0.00 | - | 2 | 6 | 165.63% |
| CLF230210C00015500 | 2023-02-03 12:25PM EST | 15.50 | 6.43 | 5.30 | 5.50 | 0.00 | - | 6 | 98 | 167.97% |
| CLF230210C00016000 | 2023-02-06 12:09PM EST | 16.00 | 4.95 | 4.80 | 4.95 | -1.00 | -16.81% | 1 | 43 | 137.50% |
| CLF230210C00016500 | 2023-02-03 1:48PM EST | 16.50 | 5.13 | 4.30 | 4.50 | 0.00 | - | 35 | 64 | 138.28% |
| CLF230210C00017000 | 2023-02-03 3:56PM EST | 17.00 | 4.61 | 3.80 | 4.00 | 0.00 | - | 10 | 208 | 123.44% |
| CLF230210C00017500 | 2023-02-02 10:36AM EST | 17.50 | 4.28 | 3.30 | 3.50 | 0.00 | - | 1 | 112 | 109.38% |
| CLF230210C00018000 | 2023-02-06 9:56AM EST | 18.00 | 2.90 | 2.83 | 2.96 | -0.75 | -20.55% | 13 | 168 | 92.97% |
| CLF230210C00018500 | 2023-02-06 12:38PM EST | 18.50 | 2.43 | 2.34 | 2.55 | -1.32 | -35.20% | 2 | 162 | 93.75% |
| CLF230210C00019000 | 2023-02-06 11:57AM EST | 19.00 | 1.92 | 1.84 | 1.96 | -0.80 | -29.41% | 4 | 326 | 66.41% |
| CLF230210C00019500 | 2023-02-06 2:59PM EST | 19.50 | 1.44 | 1.40 | 1.49 | -0.79 | -35.43% | 8 | 104 | 62.11% |
| CLF230210C00020000 | 2023-02-06 3:43PM EST | 20.00 | 1.07 | 0.99 | 1.08 | -0.62 | -36.69% | 188 | 1,327 | 59.77% |
| CLF230210C00020500 | 2023-02-06 3:31PM EST | 20.50 | 0.70 | 0.65 | 0.69 | -0.53 | -43.09% | 180 | 744 | 55.66% |
| CLF230210C00021000 | 2023-02-06 3:49PM EST | 21.00 | 0.41 | 0.38 | 0.41 | -0.47 | -53.41% | 853 | 2,347 | 53.91% |
| CLF230210C00021500 | 2023-02-06 3:54PM EST | 21.50 | 0.24 | 0.21 | 0.24 | -0.36 | -60.00% | 1,876 | 961 | 54.88% |
| CLF230210C00022000 | 2023-02-06 3:42PM EST | 22.00 | 0.13 | 0.11 | 0.14 | -0.25 | -65.79% | 1,060 | 1,852 | 56.64% |
| CLF230210C00022500 | 2023-02-06 3:38PM EST | 22.50 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 609 | 1,124 | 57.81% |
| CLF230210C00023000 | 2023-02-06 3:38PM EST | 23.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,049 | 2,383 | 60.16% |
| CLF230210C00023500 | 2023-02-06 3:49PM EST | 23.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 201 | 649 | 63.28% |
| CLF230210C00024000 | 2023-02-06 1:34PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 100 | 925 | 68.75% |
| CLF230210C00024500 | 2023-02-06 11:45AM EST | 24.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 42 | 138 | 65.63% |
| CLF230210C00025000 | 2023-02-06 11:07AM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 254 | 71.88% |
| CLF230210C00025500 | 2023-02-06 10:11AM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 121 | 81.25% |
| CLF230210C00026000 | 2023-02-06 9:41AM EST | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 31 | 87.50% |
| CLF230210C00026500 | 2023-02-03 3:19PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 26 | 93.75% |
| CLF230210C00027000 | 2023-02-03 3:57PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 254 | 96.88% |
| CLF230210C00028000 | 2023-01-18 12:17PM EST | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| CLF230210C00030000 | 2023-02-02 9:46AM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 50.00% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF230210P00010000 | 2023-01-13 12:55PM EST | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 300.00% |
| CLF230210P00011500 | 2023-01-06 9:52AM EST | 11.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 246.88% |
| CLF230210P00012000 | 2023-01-18 9:50AM EST | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 172 | 231.25% |
| CLF230210P00012500 | 2023-01-10 2:59PM EST | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 126 | 10 | 215.63% |
| CLF230210P00013000 | 2023-01-17 10:57AM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 200.00% |
| CLF230210P00013500 | 2023-01-11 1:47PM EST | 13.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 187.50% |
| CLF230210P00014000 | 2023-01-23 1:45PM EST | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 171.88% |
| CLF230210P00014500 | 2023-01-31 3:42PM EST | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 159.38% |
| CLF230210P00015000 | 2023-02-06 10:17AM EST | 15.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2 | 64 | 137.50% |
| CLF230210P00015500 | 2023-01-30 10:22AM EST | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 577 | 132.81% |
| CLF230210P00016000 | 2023-02-02 11:43AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 120.31% |
| CLF230210P00016500 | 2023-01-26 11:50AM EST | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 41 | 103.13% |
| CLF230210P00017000 | 2023-02-06 12:53PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 700 | 81.25% |
| CLF230210P00017500 | 2023-02-06 10:17AM EST | 17.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 312 | 78.13% |
| CLF230210P00018000 | 2023-02-06 3:12PM EST | 18.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 223 | 438 | 71.88% |
| CLF230210P00018500 | 2023-02-06 2:17PM EST | 18.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 585 | 595 | 64.06% |
| CLF230210P00019000 | 2023-02-06 3:40PM EST | 19.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 206 | 367 | 58.59% |
| CLF230210P00019500 | 2023-02-06 3:17PM EST | 19.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 597 | 586 | 57.03% |
| CLF230210P00020000 | 2023-02-06 3:59PM EST | 20.00 | 0.15 | 0.15 | 0.18 | +0.06 | +66.67% | 803 | 615 | 55.08% |
| CLF230210P00020500 | 2023-02-06 3:59PM EST | 20.50 | 0.32 | 0.29 | 0.33 | +0.15 | +88.24% | 1,375 | 452 | 53.32% |
| CLF230210P00021000 | 2023-02-06 3:33PM EST | 21.00 | 0.51 | 0.51 | 0.56 | +0.21 | +70.00% | 1,395 | 476 | 51.56% |
| CLF230210P00021500 | 2023-02-06 3:17PM EST | 21.50 | 0.82 | 0.85 | 0.88 | +0.34 | +70.83% | 614 | 860 | 52.34% |
| CLF230210P00022000 | 2023-02-06 3:58PM EST | 22.00 | 1.22 | 1.20 | 1.30 | +0.48 | +64.86% | 66 | 597 | 50.39% |
| CLF230210P00022500 | 2023-02-06 3:47PM EST | 22.50 | 1.71 | 1.64 | 1.74 | +0.59 | +52.68% | 81 | 189 | 61.72% |
| CLF230210P00023000 | 2023-02-06 2:43PM EST | 23.00 | 2.23 | 2.05 | 2.21 | +0.82 | +58.16% | 27 | 59 | 65.63% |
| CLF230210P00023500 | 2023-02-03 12:11PM EST | 23.50 | 1.71 | 2.55 | 2.70 | 0.00 | - | 8 | 8 | 72.27% |
| CLF230210P00024500 | 2023-01-30 10:58AM EST | 24.50 | 3.05 | 3.60 | 3.70 | 0.00 | - | - | 1 | 91.41% |
| CLF230210P00025500 | 2023-02-06 11:06AM EST | 25.50 | 4.50 | 4.60 | 4.70 | +0.75 | +20.00% | 2 | 30 | 108.59% |
| CLF230210P00026500 | 2023-01-30 11:11AM EST | 26.50 | 5.05 | 5.55 | 5.70 | 0.00 | - | - | 0 | 125.00% |
| CLF230210P00028000 | 2023-02-03 9:42AM EST | 28.00 | 5.75 | 7.00 | 7.20 | 0.00 | - | 7 | 7 | 147.66% |
| CLF230210P00031000 | 2023-02-03 1:05PM EST | 31.00 | 9.20 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 187.50% |
© 2023 Yahoo. Todos los derechos reservados.
