Mercados españoles abiertos en 3 hrs 23 min

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,84-0,76 (-3,52%)
Al cierre: 04:00PM EST
20,84 0,00 (0,00%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF230210C000050002023-02-03 1:25PM EST5.0016.7915.8015.950.00-99631.25%
CLF230210C000100002023-01-26 2:46PM EST10.0011.2510.8011.000.00-12368.75%
CLF230210C000120002023-01-23 11:44AM EST12.008.608.808.950.00--3262.50%
CLF230210C000125002023-01-31 11:48AM EST12.508.608.308.450.00-11243.75%
CLF230210C000130002023-02-03 2:19PM EST13.008.767.807.950.00-5266228.13%
CLF230210C000140002023-02-03 2:18PM EST14.007.776.806.950.00-75157196.88%
CLF230210C000150002023-02-01 3:36PM EST15.006.995.805.950.00-26165.63%
CLF230210C000155002023-02-03 12:25PM EST15.506.435.305.500.00-698167.97%
CLF230210C000160002023-02-06 12:09PM EST16.004.954.804.95-1.00-16.81%143137.50%
CLF230210C000165002023-02-03 1:48PM EST16.505.134.304.500.00-3564138.28%
CLF230210C000170002023-02-03 3:56PM EST17.004.613.804.000.00-10208123.44%
CLF230210C000175002023-02-02 10:36AM EST17.504.283.303.500.00-1112109.38%
CLF230210C000180002023-02-06 9:56AM EST18.002.902.832.96-0.75-20.55%1316892.97%
CLF230210C000185002023-02-06 12:38PM EST18.502.432.342.55-1.32-35.20%216293.75%
CLF230210C000190002023-02-06 11:57AM EST19.001.921.841.96-0.80-29.41%432666.41%
CLF230210C000195002023-02-06 2:59PM EST19.501.441.401.49-0.79-35.43%810462.11%
CLF230210C000200002023-02-06 3:43PM EST20.001.070.991.08-0.62-36.69%1881,32759.77%
CLF230210C000205002023-02-06 3:31PM EST20.500.700.650.69-0.53-43.09%18074455.66%
CLF230210C000210002023-02-06 3:49PM EST21.000.410.380.41-0.47-53.41%8532,34753.91%
CLF230210C000215002023-02-06 3:54PM EST21.500.240.210.24-0.36-60.00%1,87696154.88%
CLF230210C000220002023-02-06 3:42PM EST22.000.130.110.14-0.25-65.79%1,0601,85256.64%
CLF230210C000225002023-02-06 3:38PM EST22.500.070.060.07-0.15-68.18%6091,12457.81%
CLF230210C000230002023-02-06 3:38PM EST23.000.030.030.04-0.10-76.92%1,0492,38360.16%
CLF230210C000235002023-02-06 3:49PM EST23.500.030.010.03-0.04-57.14%20164963.28%
CLF230210C000240002023-02-06 1:34PM EST24.000.010.010.02-0.04-80.00%10092568.75%
CLF230210C000245002023-02-06 11:45AM EST24.500.020.000.01-0.02-50.00%4213865.63%
CLF230210C000250002023-02-06 11:07AM EST25.000.010.000.01-0.01-50.00%7625471.88%
CLF230210C000255002023-02-06 10:11AM EST25.500.010.000.01-0.01-50.00%4012181.25%
CLF230210C000260002023-02-06 9:41AM EST26.000.010.000.01-0.01-50.00%203187.50%
CLF230210C000265002023-02-03 3:19PM EST26.500.010.000.010.00-262693.75%
CLF230210C000270002023-02-03 3:57PM EST27.000.010.000.010.00-11125496.88%
CLF230210C000280002023-01-18 12:17PM EST28.000.040.000.010.00--2112.50%
CLF230210C000300002023-02-02 9:46AM EST30.000.020.000.000.00-132150.00%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CLF230210P000100002023-01-13 12:55PM EST10.000.020.000.030.00-11300.00%
CLF230210P000115002023-01-06 9:52AM EST11.500.040.000.030.00-14246.88%
CLF230210P000120002023-01-18 9:50AM EST12.000.010.000.030.00-20172231.25%
CLF230210P000125002023-01-10 2:59PM EST12.500.030.000.030.00-12610215.63%
CLF230210P000130002023-01-17 10:57AM EST13.000.020.000.030.00-253200.00%
CLF230210P000135002023-01-11 1:47PM EST13.500.060.000.030.00-48187.50%
CLF230210P000140002023-01-23 1:45PM EST14.000.010.000.030.00-227171.88%
CLF230210P000145002023-01-31 3:42PM EST14.500.020.000.030.00-15159.38%
CLF230210P000150002023-02-06 10:17AM EST15.000.010.000.02-0.05-83.33%264137.50%
CLF230210P000155002023-01-30 10:22AM EST15.500.020.000.030.00-1577132.81%
CLF230210P000160002023-02-02 11:43AM EST16.000.010.000.030.00-1253120.31%
CLF230210P000165002023-01-26 11:50AM EST16.500.030.000.020.00-641103.13%
CLF230210P000170002023-02-06 12:53PM EST17.000.010.000.01-0.02-66.67%270081.25%
CLF230210P000175002023-02-06 10:17AM EST17.500.030.000.02+0.01+50.00%231278.13%
CLF230210P000180002023-02-06 3:12PM EST18.000.010.000.03-0.02-66.67%22343871.88%
CLF230210P000185002023-02-06 2:17PM EST18.500.020.010.03+0.01+100.00%58559564.06%
CLF230210P000190002023-02-06 3:40PM EST19.000.040.030.04+0.02+100.00%20636758.59%
CLF230210P000195002023-02-06 3:17PM EST19.500.080.070.09+0.04+100.00%59758657.03%
CLF230210P000200002023-02-06 3:59PM EST20.000.150.150.18+0.06+66.67%80361555.08%
CLF230210P000205002023-02-06 3:59PM EST20.500.320.290.33+0.15+88.24%1,37545253.32%
CLF230210P000210002023-02-06 3:33PM EST21.000.510.510.56+0.21+70.00%1,39547651.56%
CLF230210P000215002023-02-06 3:17PM EST21.500.820.850.88+0.34+70.83%61486052.34%
CLF230210P000220002023-02-06 3:58PM EST22.001.221.201.30+0.48+64.86%6659750.39%
CLF230210P000225002023-02-06 3:47PM EST22.501.711.641.74+0.59+52.68%8118961.72%
CLF230210P000230002023-02-06 2:43PM EST23.002.232.052.21+0.82+58.16%275965.63%
CLF230210P000235002023-02-03 12:11PM EST23.501.712.552.700.00-8872.27%
CLF230210P000245002023-01-30 10:58AM EST24.503.053.603.700.00--191.41%
CLF230210P000255002023-02-06 11:06AM EST25.504.504.604.70+0.75+20.00%230108.59%
CLF230210P000265002023-01-30 11:11AM EST26.505.055.555.700.00--0125.00%
CLF230210P000280002023-02-03 9:42AM EST28.005.757.007.200.00-77147.66%
CLF230210P000310002023-02-03 1:05PM EST31.009.2010.0010.200.00-10187.50%