U.S. markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.56+0.06 (+0.39%)
Al cierre: 04:00PM EDT
15.58 +0.02 (+0.13%)
Fuera de horario: 07:48PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240719C000030002024-07-11 1:02PM EDT3.0012.9011.9514.500.00-112,993.75%
CLF240719C000050002024-07-15 9:52AM EDT5.0011.2510.2012.600.00-11352,259.38%
CLF240719C000090002024-07-09 3:04PM EDT9.006.255.607.550.00-592475.00%
CLF240719C000100002024-07-11 3:02PM EDT10.005.934.556.600.00-128393.75%
CLF240719C000110002024-07-17 1:30PM EDT11.004.603.506.100.00-160573.44%
CLF240719C000115002024-07-05 11:24AM EDT11.504.203.555.650.00-2929690.63%
CLF240719C000120002024-07-18 1:00PM EDT12.003.702.965.00-0.20-5.13%206421565.63%
CLF240719C000125002024-07-10 10:04AM EDT12.502.732.414.650.00-13529.69%
CLF240719C000130002024-07-18 3:01PM EDT13.002.482.514.15-0.42-14.48%20526594.53%
CLF240719C000135002024-07-16 9:40AM EDT13.502.341.052.590.00-137433.59%
CLF240719C000140002024-07-18 3:12PM EDT14.001.491.202.36-0.14-8.59%261,435246.09%
CLF240719C000145002024-07-18 12:25PM EDT14.501.140.872.09+0.03+2.70%36599270.31%
CLF240719C000150002024-07-18 3:52PM EDT15.000.610.480.65+0.04+7.02%2058,56889.84%
CLF240719C000155002024-07-18 3:58PM EDT15.500.180.150.25-0.02-10.00%1,5825,60651.95%
CLF240719C000160002024-07-18 3:52PM EDT16.000.040.030.05-0.01-20.00%2,46315,53954.69%
CLF240719C000165002024-07-18 3:52PM EDT16.500.010.010.02-0.01-50.00%3554,95871.88%
CLF240719C000170002024-07-18 2:40PM EDT17.000.020.000.01+0.01+100.00%1467,43381.25%
CLF240719C000175002024-07-18 10:30AM EDT17.500.020.000.02+0.01+100.00%236592115.63%
CLF240719C000180002024-07-18 11:33AM EDT18.000.010.000.010.00-97,973125.00%
CLF240719C000185002024-07-17 2:57PM EDT18.500.010.000.010.00-41549143.75%
CLF240719C000190002024-07-17 11:06AM EDT19.000.010.000.010.00-11,988162.50%
CLF240719C000195002024-07-11 3:45PM EDT19.500.010.000.010.00--42181.25%
CLF240719C000200002024-07-18 3:51PM EDT20.000.010.000.010.00-209,005196.88%
CLF240719C000205002024-06-24 2:19PM EDT20.500.010.000.010.00--6212.50%
CLF240719C000210002024-07-11 11:18AM EDT21.000.020.000.010.00-22,938237.50%
CLF240719C000220002024-07-18 2:47PM EDT22.000.010.000.010.00-22,828262.50%
CLF240719C000230002024-07-18 3:21PM EDT23.000.010.000.010.00-514,906287.50%
CLF240719C000240002024-07-08 9:48AM EDT24.000.010.000.010.00-11,179325.00%
CLF240719C000250002024-07-17 3:28PM EDT25.000.010.000.010.00-221,700350.00%
CLF240719C000260002024-06-17 11:46AM EDT26.000.050.000.010.00-10661375.00%
CLF240719C000270002024-06-14 10:14AM EDT27.000.050.000.020.00-12525425.00%
CLF240719C000280002024-05-28 9:30AM EDT28.000.030.000.030.00-20200475.00%
CLF240719C000300002024-06-20 11:32AM EDT30.000.020.000.130.00-5455634.38%
CLF240719C000350002024-07-10 12:41PM EDT35.000.020.000.150.00-1534768.75%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240719P000090002024-06-11 12:13PM EDT9.000.010.000.040.00-4099500.00%
CLF240719P000100002024-06-11 12:17PM EDT10.000.020.000.440.00-120384675.00%
CLF240719P000110002024-07-10 1:16PM EDT11.000.010.000.010.00-20290275.00%
CLF240719P000115002024-07-10 2:36PM EDT11.500.010.000.010.00-2564237.50%
CLF240719P000120002024-07-17 2:41PM EDT12.000.010.000.010.00-3545212.50%
CLF240719P000125002024-06-26 10:25AM EDT12.500.050.000.730.00--89478.13%
CLF240719P000130002024-07-16 11:32AM EDT13.000.090.000.030.00-6766181.25%
CLF240719P000135002024-07-15 10:57AM EDT13.500.010.000.010.00-3431,794125.00%
CLF240719P000140002024-07-18 12:13PM EDT14.000.010.000.01-0.01-50.00%1215,14093.75%
CLF240719P000145002024-07-18 10:40AM EDT14.500.020.000.450.00-243,641196.09%
CLF240719P000150002024-07-18 3:13PM EDT15.000.030.010.04-0.01-25.00%1295,59757.81%
CLF240719P000155002024-07-18 3:39PM EDT15.500.110.040.13-0.07-38.89%1971,28948.83%
CLF240719P000160002024-07-18 3:59PM EDT16.000.450.380.60-0.09-16.67%1333,08759.38%
CLF240719P000165002024-07-18 1:12PM EDT16.500.770.671.17-0.11-12.50%492174.22%
CLF240719P000170002024-07-18 3:50PM EDT17.001.411.381.84-0.03-2.08%381,523192.19%
CLF240719P000175002024-07-17 9:39AM EDT17.501.751.652.390.00-33180.47%
CLF240719P000180002024-07-18 3:30PM EDT18.002.420.342.75+0.43+21.61%4109325.78%
CLF240719P000185002024-07-18 9:40AM EDT18.503.052.623.700.00-20318.75%
CLF240719P000190002024-07-17 9:39AM EDT19.003.252.885.550.00-6235572.66%
CLF240719P000195002024-07-17 9:39AM EDT19.503.752.364.85+3.75--3655.47%
CLF240719P000200002024-07-17 9:39AM EDT20.004.253.854.500.00-1036295.31%
CLF240719P000205002024-07-15 9:32AM EDT20.504.452.835.900.00-11740.63%
CLF240719P000210002024-05-21 11:55AM EDT21.003.755.306.950.00-101670.31%
CLF240719P000220002024-07-17 9:39AM EDT22.006.255.658.550.00-511716.41%
CLF240719P000230002024-05-30 2:51PM EDT23.006.005.559.650.00-176510.94%
CLF240719P000240002024-06-11 9:48AM EDT24.008.907.508.500.00-90453.13%
CLF240719P000250002024-04-23 9:42AM EDT25.005.300.000.000.00-300.00%
CLF240719P000260002024-04-24 2:34PM EDT26.007.837.9011.200.00-1700946.88%
CLF240719P000270002024-06-28 10:49AM EDT27.0011.3011.0513.000.00-47909.38%
CLF240719P000300002024-02-12 11:03AM EDT30.0010.209.309.850.00-22000.00%
CLF240719P000350002024-05-01 10:38AM EDT35.0018.1017.2019.800.00--01,032.81%