Mercados españoles cerrados

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,74+0,61 (+2,76%)
Al cierre: 04:00PM EDT
22,72 -0,02 (-0,09%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240405C000100002024-03-27 10:22AM EDT10.0011.8511.7513.150.00-33424.22%
CLF240405C000110002024-03-25 9:36AM EDT11.0010.7511.7011.950.00-12270.31%
CLF240405C000125002024-03-14 10:38AM EDT12.507.7510.2011.100.00-44325.39%
CLF240405C000130002024-03-14 10:38AM EDT13.007.259.7010.050.00-1313235.16%
CLF240405C000150002024-03-25 9:51AM EDT15.007.057.657.850.00-57118.75%
CLF240405C000155002024-03-22 2:15PM EDT15.505.835.757.350.00-11163.67%
CLF240405C000160002024-03-07 12:34PM EDT16.004.856.557.700.00-56210.94%
CLF240405C000165002024-03-27 10:45AM EDT16.505.555.656.350.00-33141.41%
CLF240405C000170002024-03-28 1:56PM EDT17.005.704.905.85+2.02+54.89%51130.47%
CLF240405C000175002024-03-25 1:28PM EDT17.504.904.405.35+0.75+18.07%4058119.92%
CLF240405C000180002024-03-27 1:17PM EDT18.004.104.105.350.00-451185.94%
CLF240405C000185002024-03-28 12:32PM EDT18.504.203.554.35+0.65+18.31%106599.22%
CLF240405C000190002024-03-27 10:48AM EDT19.003.052.994.550.00-107367.19%
CLF240405C000195002024-03-22 11:46AM EDT19.503.002.913.35+1.13+60.43%18679.30%
CLF240405C000200002024-03-28 2:18PM EDT20.002.712.532.99+0.51+23.18%1618889.65%
CLF240405C000205002024-03-28 3:54PM EDT20.502.302.052.51+0.65+39.39%2331580.27%
CLF240405C000210002024-03-28 3:29PM EDT21.001.811.711.85+0.61+50.83%18160449.22%
CLF240405C000215002024-03-28 3:28PM EDT21.501.301.181.37+0.47+56.63%1241,71341.02%
CLF240405C000220002024-03-28 3:33PM EDT22.000.890.870.92+0.39+78.00%2631,66934.67%
CLF240405C000225002024-03-28 3:56PM EDT22.500.560.530.56+0.29+107.41%4311,64732.13%
CLF240405C000230002024-03-28 3:54PM EDT23.000.290.280.31+0.14+93.33%8801,49631.64%
CLF240405C000235002024-03-28 3:58PM EDT23.500.150.140.15+0.08+114.29%1,23427931.25%
CLF240405C000240002024-03-28 3:42PM EDT24.000.070.050.08+0.04+133.33%27220733.20%
CLF240405C000245002024-03-28 3:39PM EDT24.500.030.020.03+0.02+200.00%24917632.42%
CLF240405C000250002024-03-28 1:09PM EDT25.000.020.010.020.00-7219536.33%
CLF240405C000255002024-03-28 3:48PM EDT25.500.010.000.020.00-384542.19%
CLF240405C000260002024-03-28 3:49PM EDT26.000.010.000.02-0.01-50.00%227448.44%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF240405P000140002024-03-14 3:32PM EDT14.000.250.000.360.00-22221.88%
CLF240405P000150002024-03-05 2:23PM EDT15.000.030.000.050.00--11134.38%
CLF240405P000155002024-03-11 10:26AM EDT15.500.020.000.020.00-400109.38%
CLF240405P000160002024-03-13 12:14PM EDT16.000.020.000.540.00-115120190.23%
CLF240405P000165002024-03-15 9:46AM EDT16.500.040.000.650.00-3291187.11%
CLF240405P000170002024-03-18 1:48PM EDT17.000.040.000.750.00-1,7081,636181.84%
CLF240405P000175002024-03-20 3:16PM EDT17.500.020.000.750.00-6136168.55%
CLF240405P000180002024-03-25 11:57AM EDT18.000.010.000.100.00-218892.58%
CLF240405P000185002024-03-20 2:58PM EDT18.500.040.000.750.00-35171142.58%
CLF240405P000190002024-03-27 3:20PM EDT19.000.030.000.070.00-130369.53%
CLF240405P000195002024-03-28 12:13PM EDT19.500.020.000.030.00-118353.13%
CLF240405P000200002024-03-28 2:22PM EDT20.000.010.000.08-0.02-66.67%159354.30%
CLF240405P000205002024-03-28 3:51PM EDT20.500.020.010.03-0.02-50.00%7826442.97%
CLF240405P000210002024-03-28 3:39PM EDT21.000.020.020.03-0.06-75.00%11226934.77%
CLF240405P000215002024-03-28 3:42PM EDT21.500.050.040.06-0.12-70.59%2053,09932.03%
CLF240405P000220002024-03-28 3:58PM EDT22.000.110.110.13-0.27-71.05%63965329.88%
CLF240405P000225002024-03-28 3:58PM EDT22.500.280.260.29-0.37-56.92%2289229.88%
CLF240405P000230002024-03-28 3:58PM EDT23.000.520.510.54-0.89-63.12%201229.30%
CLF240405P000240002024-03-27 11:19AM EDT24.001.851.261.340.00-2233.20%