Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 6.15 | 8.75 | 0.00 | - | 1 | 1 | 622.66% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 6.50 | 8.25 | 0.00 | - | 7 | 20 | 326.56% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 4.65 | 7.80 | 0.00 | - | - | 35 | 358.98% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 3.65 | 5.15 | 0.00 | - | - | 2 | 287.89% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 3.15 | 4.30 | 0.00 | - | 4 | 5 | 167.19% |
| CLF240510C00014000 | 2024-05-06 10:57AM EDT | 14.00 | 3.35 | 2.81 | 4.10 | -0.28 | -7.71% | 35 | 99 | 173.44% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 1.77 | 2.96 | 0.00 | - | - | 1 | 153.91% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 1.56 | 2.35 | 0.00 | - | 1 | 23 | 109.38% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 1.62 | 2.26 | 0.00 | - | 1 | 1 | 108.40% |
| CLF240510C00016000 | 2024-05-06 12:43PM EDT | 16.00 | 1.31 | 1.22 | 1.27 | +0.16 | +13.91% | 8 | 116 | 55.08% |
| CLF240510C00016500 | 2024-05-06 1:45PM EDT | 16.50 | 0.93 | 0.73 | 0.85 | -0.31 | -25.00% | 43 | 1,056 | 51.95% |
| CLF240510C00017000 | 2024-05-06 3:57PM EDT | 17.00 | 0.36 | 0.36 | 0.38 | -0.34 | -48.57% | 2,165 | 1,061 | 33.59% |
| CLF240510C00017500 | 2024-05-06 3:57PM EDT | 17.50 | 0.14 | 0.12 | 0.14 | -0.22 | -61.11% | 1,005 | 1,914 | 32.42% |
| CLF240510C00018000 | 2024-05-06 3:55PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,593 | 1,268 | 35.16% |
| CLF240510C00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,710 | 1,182 | 39.06% |
| CLF240510C00019000 | 2024-05-06 3:13PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 117 | 1,277 | 50.00% |
| CLF240510C00019500 | 2024-05-06 1:31PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 201 | 53.13% |
| CLF240510C00020000 | 2024-05-06 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 259 | 745 | 56.25% |
| CLF240510C00020500 | 2024-05-06 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 147 | 65.63% |
| CLF240510C00021000 | 2024-05-06 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 512 | 71.88% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 678 | 81.25% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 135 | 93.75% |
| CLF240510C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 159 | 107.81% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 115.63% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 121.88% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,061 | 112.50% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.36 | 0.00 | - | 10 | 33 | 213.28% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 143.75% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 150.00% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 156.25% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 14 | 291.02% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 143.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 100.00% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 380 | 87.50% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 89.06% |
| CLF240510P00015000 | 2024-05-06 1:46PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 373 | 91 | 59.38% |
| CLF240510P00015500 | 2024-05-03 3:50PM EDT | 15.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 64 | 55.47% |
| CLF240510P00016000 | 2024-05-06 3:51PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 29 | 172 | 43.75% |
| CLF240510P00016500 | 2024-05-06 3:52PM EDT | 16.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 125 | 871 | 35.94% |
| CLF240510P00017000 | 2024-05-06 3:57PM EDT | 17.00 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 1,210 | 4,616 | 30.86% |
| CLF240510P00017500 | 2024-05-06 3:56PM EDT | 17.50 | 0.42 | 0.41 | 0.44 | +0.19 | +82.61% | 2,382 | 610 | 32.42% |
| CLF240510P00018000 | 2024-05-06 3:44PM EDT | 18.00 | 0.83 | 0.80 | 0.86 | +0.31 | +59.62% | 46 | 670 | 37.50% |
| CLF240510P00018500 | 2024-05-06 3:39PM EDT | 18.50 | 1.31 | 1.13 | 2.01 | +0.34 | +35.05% | 12 | 302 | 89.65% |
| CLF240510P00019000 | 2024-05-06 3:28PM EDT | 19.00 | 1.80 | 1.72 | 1.99 | +0.37 | +25.87% | 23 | 212 | 63.28% |
| CLF240510P00019500 | 2024-05-06 12:27PM EDT | 19.50 | 2.25 | 1.16 | 2.56 | -0.26 | -10.36% | 7 | 83 | 119.92% |
| CLF240510P00020000 | 2024-05-06 10:30AM EDT | 20.00 | 2.35 | 2.46 | 4.25 | -0.71 | -23.20% | 1 | 20 | 182.03% |
| CLF240510P00020500 | 2024-05-03 9:37AM EDT | 20.50 | 3.10 | 2.87 | 4.25 | 0.00 | - | 3 | 10 | 147.27% |
| CLF240510P00021000 | 2024-05-01 2:35PM EDT | 21.00 | 4.40 | 3.70 | 5.95 | 0.00 | - | 4 | 1 | 279.69% |
| CLF240510P00021500 | 2024-05-02 10:42AM EDT | 21.50 | 4.50 | 4.15 | 5.35 | 0.00 | - | 1 | 2 | 207.42% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 4.75 | 5.85 | -0.20 | -4.12% | 1 | 43 | 228.52% |
| CLF240510P00022500 | 2024-04-24 12:07PM EDT | 22.50 | 4.25 | 5.05 | 6.35 | 0.00 | - | 59 | 6 | 222.66% |
| CLF240510P00023000 | 2024-04-23 2:34PM EDT | 23.00 | 4.22 | 5.40 | 6.85 | 0.00 | - | 1 | 7 | 218.75% |
| CLF240510P00024000 | 2024-04-26 12:04PM EDT | 24.00 | 6.20 | 6.35 | 8.95 | +0.23 | +3.85% | 15 | 2 | 332.42% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 195.31% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 9.40 | 10.15 | 0.00 | - | 10 | 0 | 299.22% |
© 2024 Yahoo. Todos los derechos reservados.