Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00011000 | 2024-04-24 12:20PM EDT | 11.00 | 7.27 | 6.95 | 7.05 | 0.00 | - | 60 | 17 | 506.25% |
| CLF240426C00012000 | 2024-04-26 10:25AM EDT | 12.00 | 6.20 | 5.95 | 6.10 | -0.03 | -0.48% | 1 | 19 | 465.63% |
| CLF240426C00013000 | 2024-04-26 10:25AM EDT | 13.00 | 5.20 | 4.30 | 5.65 | -0.07 | -1.33% | 3 | 20 | 312.50% |
| CLF240426C00014000 | 2024-04-23 11:09AM EDT | 14.00 | 4.20 | 3.40 | 4.05 | -1.05 | -20.00% | 2 | 39 | 334.38% |
| CLF240426C00014500 | 2024-04-26 10:49AM EDT | 14.50 | 3.65 | 2.83 | 3.55 | -0.45 | -10.98% | 4 | 64 | 296.88% |
| CLF240426C00015000 | 2024-04-24 9:43AM EDT | 15.00 | 3.50 | 2.17 | 3.20 | 0.00 | - | 40 | 103 | 344.53% |
| CLF240426C00016000 | 2024-04-24 10:57AM EDT | 16.00 | 2.50 | 1.96 | 2.02 | 0.00 | - | 3 | 15 | 145.31% |
| CLF240426C00016500 | 2024-04-22 12:06PM EDT | 16.50 | 4.40 | 1.33 | 1.63 | 0.00 | - | 2 | 1 | 106.25% |
| CLF240426C00017000 | 2024-04-25 2:10PM EDT | 17.00 | 1.37 | 0.91 | 1.21 | 0.00 | - | 22 | 438 | 116.41% |
| CLF240426C00017500 | 2024-04-26 11:44AM EDT | 17.50 | 0.46 | 0.47 | 0.52 | -0.35 | -43.21% | 5 | 213 | 50.78% |
| CLF240426C00018000 | 2024-04-26 12:30PM EDT | 18.00 | 0.07 | 0.06 | 0.08 | -0.27 | -84.38% | 3,542 | 3,114 | 27.34% |
| CLF240426C00018500 | 2024-04-26 11:45AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 253 | 3,488 | 44.53% |
| CLF240426C00019000 | 2024-04-26 10:07AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 3,604 | 56.25% |
| CLF240426C00019500 | 2024-04-25 2:03PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,317 | 75.00% |
| CLF240426C00020000 | 2024-04-25 3:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,155 | 93.75% |
| CLF240426C00020500 | 2024-04-25 9:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 783 | 112.50% |
| CLF240426C00021000 | 2024-04-26 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,181 | 131.25% |
| CLF240426C00021500 | 2024-04-25 2:56PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,206 | 150.00% |
| CLF240426C00022000 | 2024-04-26 12:18PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,801 | 162.50% |
| CLF240426C00022500 | 2024-04-26 12:19PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,867 | 50.00% |
| CLF240426C00023000 | 2024-04-25 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 2,888 | 50.00% |
| CLF240426C00023500 | 2024-04-25 10:20AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,831 | 212.50% |
| CLF240426C00024000 | 2024-04-26 10:31AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,598 | 50.00% |
| CLF240426C00024500 | 2024-04-26 9:42AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 50.00% |
| CLF240426C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 50.00% |
| CLF240426C00025500 | 2024-04-25 9:39AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,242 | 262.50% |
| CLF240426C00026000 | 2024-04-23 11:22AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,362 | 50.00% |
| CLF240426C00026500 | 2024-04-22 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 287.50% |
| CLF240426C00027000 | 2024-04-25 9:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 443 | 300.00% |
| CLF240426C00027500 | 2024-04-19 3:45PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 312.50% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00014000 | 2024-03-14 10:54AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 1 | 231.25% |
| CLF240426P00015000 | 2024-04-15 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| CLF240426P00015500 | 2024-04-23 2:05PM EDT | 15.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 6 | 8 | 168.75% |
| CLF240426P00016000 | 2024-04-22 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 320 | 100.00% |
| CLF240426P00016500 | 2024-04-25 11:42AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 614 | 87.50% |
| CLF240426P00017000 | 2024-04-25 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 694 | 25.00% |
| CLF240426P00017500 | 2024-04-26 9:37AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,825 | 39.84% |
| CLF240426P00018000 | 2024-04-26 11:41AM EDT | 18.00 | 0.11 | 0.07 | 0.09 | +0.05 | +83.33% | 149 | 1,448 | 17.19% |
| CLF240426P00018500 | 2024-04-26 12:15PM EDT | 18.50 | 0.51 | 0.50 | 0.58 | +0.28 | +121.74% | 178 | 2,242 | 51.56% |
| CLF240426P00019000 | 2024-04-26 12:33PM EDT | 19.00 | 1.01 | 0.99 | 1.62 | +0.37 | +57.81% | 272 | 6,139 | 168.75% |
| CLF240426P00019500 | 2024-04-26 11:35AM EDT | 19.50 | 1.55 | 1.48 | 2.05 | +0.34 | +28.10% | 79 | 975 | 192.19% |
| CLF240426P00020000 | 2024-04-26 11:12AM EDT | 20.00 | 2.00 | 1.68 | 2.64 | +0.28 | +16.28% | 2 | 253 | 180.47% |
| CLF240426P00020500 | 2024-04-26 12:01PM EDT | 20.50 | 2.50 | 2.48 | 2.81 | +0.23 | +10.13% | 5 | 519 | 199.61% |
| CLF240426P00021000 | 2024-04-25 1:04PM EDT | 21.00 | 2.81 | 2.94 | 3.90 | 0.00 | - | 39 | 158 | 345.31% |
| CLF240426P00021500 | 2024-04-25 11:49AM EDT | 21.50 | 3.50 | 3.35 | 4.30 | 0.00 | - | 4 | 182 | 337.50% |
| CLF240426P00022000 | 2024-04-25 11:59AM EDT | 22.00 | 4.00 | 3.35 | 4.05 | 0.00 | - | 2 | 0 | 150.00% |
| CLF240426P00022500 | 2024-04-24 3:54PM EDT | 22.50 | 4.25 | 4.00 | 5.00 | 0.00 | - | 1,373 | 2 | 460.16% |
| CLF240426P00023000 | 2024-04-24 3:54PM EDT | 23.00 | 4.80 | 4.30 | 5.05 | 0.00 | - | 142 | 0 | 175.00% |
| CLF240426P00023500 | 2024-04-24 2:17PM EDT | 23.50 | 5.25 | 4.70 | 5.85 | 0.00 | - | 19 | 0 | 450.00% |
| CLF240426P00024000 | 2024-04-23 11:29AM EDT | 24.00 | 4.95 | 6.00 | 6.05 | 0.00 | - | 4 | 0 | 200.00% |
| CLF240426P00024500 | 2024-04-23 10:06AM EDT | 24.50 | 5.10 | 6.45 | 6.70 | 0.00 | - | - | 0 | 296.88% |
| CLF240426P00027000 | 2024-04-24 3:54PM EDT | 27.00 | 9.50 | 8.95 | 9.05 | 0.00 | - | 40 | 0 | 275.00% |
© 2024 Yahoo. Todos los derechos reservados.