U.S. markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.94-0.94 (-5.92%)
Al cierre: 04:00PM EDT
15.05 +0.11 (+0.74%)
Fuera de horario: 06:27PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240726C000050002024-07-19 9:32AM EDT5.0010.409.5010.100.00-44787.50%
CLF240726C000075002024-07-19 9:38AM EDT7.507.907.158.000.00-23503.13%
CLF240726C000095002024-07-18 2:03PM EDT9.506.105.206.100.00-1212396.88%
CLF240726C000100002024-07-24 9:37AM EDT10.005.504.255.75-0.25-4.35%218267.19%
CLF240726C000105002024-07-19 9:49AM EDT10.504.903.406.450.00-38431.25%
CLF240726C000110002024-07-19 9:45AM EDT11.004.453.455.150.00-218350.00%
CLF240726C000115002024-07-16 11:14AM EDT11.504.352.154.400.00--29483.20%
CLF240726C000120002024-07-24 12:43PM EDT12.003.252.093.35-0.55-14.47%100162293.75%
CLF240726C000125002024-07-16 10:13AM EDT12.503.351.164.600.00-142266.41%
CLF240726C000130002024-07-23 3:09PM EDT13.002.901.602.330.00-165193.75%
CLF240726C000135002024-07-24 1:03PM EDT13.501.720.631.98-0.15-8.02%69217.19%
CLF240726C000140002024-07-24 3:53PM EDT14.001.040.811.17-0.81-43.78%9510661.72%
CLF240726C000145002024-07-24 3:34PM EDT14.500.650.480.69-0.69-51.49%33526159.77%
CLF240726C000150002024-07-24 3:57PM EDT15.000.200.170.19-0.73-78.49%6291,91940.23%
CLF240726C000155002024-07-24 3:58PM EDT15.500.050.040.05-0.45-90.00%1,7452,64241.41%
CLF240726C000160002024-07-24 3:58PM EDT16.000.020.010.02-0.18-90.00%3,1975,51750.00%
CLF240726C000165002024-07-24 3:51PM EDT16.500.010.000.01-0.07-87.50%9863,10853.13%
CLF240726C000170002024-07-24 2:51PM EDT17.000.020.000.03-0.01-33.33%2524,66878.13%
CLF240726C000175002024-07-24 3:04PM EDT17.500.010.000.01-0.01-50.00%361,00278.13%
CLF240726C000180002024-07-24 3:23PM EDT18.000.010.000.010.00-319,00787.50%
CLF240726C000185002024-07-23 2:59PM EDT18.500.010.000.010.00-170760100.00%
CLF240726C000190002024-07-24 9:30AM EDT19.000.020.000.01+0.01+100.00%4154112.50%
CLF240726C000195002024-07-22 2:53PM EDT19.500.010.000.200.00-193515201.56%
CLF240726C000200002024-07-23 1:31PM EDT20.000.010.000.010.00-2738131.25%
CLF240726C000205002024-07-22 3:58PM EDT20.500.010.000.020.00-87220156.25%
CLF240726C000210002024-07-22 12:35PM EDT21.000.010.000.010.00-19196150.00%
CLF240726C000215002024-07-22 12:57PM EDT21.500.030.000.010.00-3383162.50%
CLF240726C000220002024-07-18 10:37AM EDT22.000.010.000.010.00-1979168.75%
CLF240726C000225002024-07-18 10:50AM EDT22.500.010.000.210.00-280330280.47%
CLF240726C000230002024-07-17 9:38AM EDT23.000.010.000.010.00-80132187.50%
CLF240726C000240002024-07-12 12:37PM EDT24.000.010.000.010.00--50200.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240726P000075002024-07-02 2:26PM EDT7.500.010.000.010.00--1300.00%
CLF240726P000090002024-07-23 9:35AM EDT9.000.010.000.010.00-122225.00%
CLF240726P000100002024-07-22 2:30PM EDT10.000.010.000.010.00-21,098181.25%
CLF240726P000105002024-07-19 1:04PM EDT10.500.010.000.010.00-99162.50%
CLF240726P000110002024-07-22 3:33PM EDT11.000.010.000.010.00-107205143.75%
CLF240726P000115002024-07-24 1:28PM EDT11.500.010.000.010.00-100249125.00%
CLF240726P000120002024-07-24 1:28PM EDT12.000.010.000.010.00-164236106.25%
CLF240726P000125002024-07-24 12:54PM EDT12.500.010.000.090.00-2334129.69%
CLF240726P000130002024-07-24 3:22PM EDT13.000.020.000.02+0.01+100.00%9101,12678.13%
CLF240726P000135002024-07-24 3:34PM EDT13.500.010.010.02-0.01-50.00%947765.63%
CLF240726P000140002024-07-24 3:19PM EDT14.000.020.010.030.00-343,88853.91%
CLF240726P000145002024-07-24 3:59PM EDT14.500.060.050.07+0.03+100.00%3552,62842.19%
CLF240726P000150002024-07-24 3:58PM EDT15.000.220.220.24+0.18+450.00%5331,83038.67%
CLF240726P000155002024-07-24 3:54PM EDT15.500.550.480.68+0.44+400.00%2711,33959.38%
CLF240726P000160002024-07-24 3:19PM EDT16.000.910.551.90+0.60+193.55%17898396.09%
CLF240726P000165002024-07-24 12:23PM EDT16.501.201.112.09+0.50+71.43%2556678.13%
CLF240726P000170002024-07-24 3:35PM EDT17.001.891.432.13+0.58+44.27%2576108.59%
CLF240726P000175002024-07-24 10:01AM EDT17.501.880.442.74+0.02+1.08%3581164.84%
CLF240726P000180002024-07-24 3:19PM EDT18.002.902.804.05+0.65+28.89%471234.77%
CLF240726P000185002024-07-23 10:43AM EDT18.502.863.253.800.00-2728220.31%
CLF240726P000190002024-06-26 10:00AM EDT19.004.402.896.100.00-100291.02%
CLF240726P000195002024-07-15 12:02PM EDT19.503.203.506.600.00-1414323.05%
CLF240726P000200002024-07-15 10:02AM EDT20.003.754.606.050.00-2121278.13%
CLF240726P000240002024-06-18 2:31PM EDT24.009.647.6010.000.00-90571.88%
CLF240726P000250002024-07-15 9:32AM EDT25.008.908.0512.100.00-30243.75%
CLF240726P000260002024-07-17 9:39AM EDT26.0010.259.1013.100.00--0300.00%