U.S. markets closed
F S&P 500
5,631.75 -6.25 (-0.11%) F Dow Jones
41,626.00 -34.00 (-0.08%) F Nasdaq
19,417.75 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,189.20 -3.10 (-0.14%) Petróleo
70.54 +0.45 (+0.64%) Oro
2,610.50 +1.60 (+0.06%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240920C00005000 | 2024-08-21 2:44PM EDT | 5.00 | 7.85 | 4.65 | 6.85 | 0.00 | - | - | 60 | 518.75% |
| CLF240920C00006500 | 2024-09-13 10:48AM EDT | 6.50 | 5.50 | 4.30 | 5.35 | 0.00 | - | - | 22 | 378.13% |
| CLF240920C00007500 | 2024-09-13 11:37AM EDT | 7.50 | 4.50 | 2.35 | 4.35 | 0.00 | - | 32 | 39 | 300.00% |
| CLF240920C00008000 | 2024-09-13 11:32AM EDT | 8.00 | 4.00 | 2.95 | 3.85 | 0.00 | - | - | 65 | 264.06% |
| CLF240920C00008500 | 2024-09-16 1:43PM EDT | 8.50 | 3.21 | 1.65 | 3.35 | -0.29 | -8.29% | 1 | 9 | 230.47% |
| CLF240920C00009000 | 2024-09-13 10:27AM EDT | 9.00 | 2.86 | 2.54 | 4.60 | 0.00 | - | 5 | 27 | 441.41% |
| CLF240920C00009500 | 2024-09-13 12:05PM EDT | 9.50 | 2.55 | 2.19 | 2.31 | 0.00 | - | 1 | 11 | 50.00% |
| CLF240920C00010000 | 2024-09-16 3:24PM EDT | 10.00 | 1.76 | 1.57 | 2.36 | -0.17 | -8.81% | 100 | 394 | 178.13% |
| CLF240920C00010500 | 2024-09-16 12:02PM EDT | 10.50 | 1.33 | 1.16 | 1.33 | -0.23 | -14.74% | 10 | 1,289 | 98.44% |
| CLF240920C00011000 | 2024-09-16 3:43PM EDT | 11.00 | 0.86 | 0.73 | 1.03 | -0.16 | -15.69% | 76 | 2,475 | 83.59% |
| CLF240920C00011500 | 2024-09-16 3:34PM EDT | 11.50 | 0.47 | 0.32 | 0.60 | -0.14 | -22.95% | 224 | 3,985 | 65.63% |
| CLF240920C00012000 | 2024-09-16 3:59PM EDT | 12.00 | 0.20 | 0.20 | 0.21 | -0.14 | -41.18% | 4,079 | 7,084 | 63.28% |
| CLF240920C00012500 | 2024-09-16 3:50PM EDT | 12.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 1,817 | 3,204 | 64.84% |
| CLF240920C00013000 | 2024-09-16 3:02PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 981 | 6,699 | 70.31% |
| CLF240920C00013500 | 2024-09-16 3:57PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 242 | 2,410 | 75.00% |
| CLF240920C00014000 | 2024-09-16 10:44AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 236 | 6,407 | 90.63% |
| CLF240920C00014500 | 2024-09-16 3:15PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,709 | 96.88% |
| CLF240920C00015000 | 2024-09-16 3:25PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,144 | 5,070 | 112.50% |
| CLF240920C00015500 | 2024-09-13 2:07PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 338 | 112.50% |
| CLF240920C00016000 | 2024-09-13 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,028 | 125.00% |
| CLF240920C00016500 | 2024-09-06 11:30AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 131.25% |
| CLF240920C00017000 | 2024-09-16 10:55AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18 | 3,041 | 143.75% |
| CLF240920C00017500 | 2024-08-26 3:13PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 54 | 150.00% |
| CLF240920C00018000 | 2024-09-13 1:46PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 996 | 162.50% |
| CLF240920C00019000 | 2024-09-06 9:57AM EDT | 19.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 181.25% |
| CLF240920C00020000 | 2024-08-23 10:02AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 635 | 193.75% |
| CLF240920C00021000 | 2024-08-27 3:19PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 212.50% |
| CLF240920C00022000 | 2024-08-27 9:53AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 51 | 225.00% |
| CLF240920C00023000 | 2024-08-08 2:01PM EDT | 23.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 100 | 252 | 362.50% |
| CLF240920C00024000 | 2024-07-23 11:51AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 306.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240920P00007500 | 2024-09-12 9:47AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 223 | 181.25% |
| CLF240920P00008000 | 2024-09-12 10:20AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 267 | 156.25% |
| CLF240920P00008500 | 2024-09-12 3:05PM EDT | 8.50 | 0.01 | - | 0.01 | 0.00 | - | - | 664 | 146.88% |
| CLF240920P00009000 | 2024-09-13 11:49AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 233 | 112.50% |
| CLF240920P00009500 | 2024-09-16 3:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 844 | 229 | 93.75% |
| CLF240920P00010000 | 2024-09-16 3:39PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 201 | 3,075 | 92.19% |
| CLF240920P00010500 | 2024-09-16 3:39PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 67 | 1,521 | 78.13% |
| CLF240920P00011000 | 2024-09-16 3:55PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 963 | 1,932 | 64.06% |
| CLF240920P00011500 | 2024-09-16 3:20PM EDT | 11.50 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 328 | 860 | 61.33% |
| CLF240920P00012000 | 2024-09-16 3:08PM EDT | 12.00 | 0.42 | 0.43 | 0.46 | +0.02 | +5.00% | 185 | 2,521 | 61.33% |
| CLF240920P00012500 | 2024-09-16 3:05PM EDT | 12.50 | 0.77 | 0.79 | 0.94 | 0.00 | - | 11 | 1,516 | 74.61% |
| CLF240920P00013000 | 2024-09-16 3:38PM EDT | 13.00 | 1.26 | 1.24 | 1.46 | +0.13 | +11.50% | 17 | 2,437 | 95.31% |
| CLF240920P00013500 | 2024-09-12 10:24AM EDT | 13.50 | 1.80 | 1.71 | 1.94 | -0.55 | -23.40% | 1 | 671 | 107.81% |
| CLF240920P00014000 | 2024-09-16 3:31PM EDT | 14.00 | 2.25 | 1.64 | 2.77 | +0.25 | +12.50% | 5 | 633 | 253.91% |
| CLF240920P00014500 | 2024-09-13 2:59PM EDT | 14.50 | 2.71 | 2.50 | 4.00 | +0.11 | +4.23% | 1 | 176 | 273.44% |
| CLF240920P00015000 | 2024-09-13 2:46PM EDT | 15.00 | 2.85 | 3.20 | 4.20 | 0.00 | - | 356 | 3,170 | 282.81% |
| CLF240920P00015500 | 2024-08-26 10:26AM EDT | 15.50 | 1.72 | 3.30 | 5.70 | 0.00 | - | 1 | 1 | 376.95% |
| CLF240920P00016000 | 2024-09-16 3:31PM EDT | 16.00 | 4.25 | 4.20 | 5.15 | +0.40 | +10.39% | 4 | 626 | 316.02% |
| CLF240920P00016500 | 2024-09-04 1:45PM EDT | 16.50 | 4.42 | 4.70 | 4.80 | 0.00 | - | - | 0 | 50.00% |
| CLF240920P00017000 | 2024-08-21 10:01AM EDT | 17.00 | 4.30 | 5.20 | 6.10 | 0.00 | - | 5 | 3 | 344.14% |
| CLF240920P00018000 | 2024-08-23 11:25AM EDT | 18.00 | 4.65 | 6.20 | 6.55 | 0.00 | - | 2 | 1 | 274.22% |
| CLF240920P00018500 | 2024-08-23 11:42AM EDT | 18.50 | 5.15 | 6.40 | 7.65 | 0.00 | - | 1 | 1 | 349.22% |
| CLF240920P00019000 | 2024-08-30 10:06AM EDT | 19.00 | 5.80 | 7.20 | 7.65 | 0.00 | - | 1 | 0 | 323.44% |
| CLF240920P00020000 | 2024-08-28 12:56PM EDT | 20.00 | 6.50 | 7.20 | 10.30 | 0.00 | - | 6 | 0 | 462.11% |
| CLF240920P00021000 | 2024-09-03 9:47AM EDT | 21.00 | 8.35 | 8.15 | 11.35 | 0.00 | - | 1 | 0 | 487.50% |
| CLF240920P00022000 | 2024-09-03 11:33AM EDT | 22.00 | 9.70 | 10.15 | 12.30 | 0.00 | - | 21 | 0 | 639.45% |
| CLF240920P00023000 | 2024-08-28 12:56PM EDT | 23.00 | 9.50 | 11.15 | 13.40 | 0.00 | - | 1 | 0 | 675.78% |
| CLF240920P00024000 | 2024-09-10 11:02AM EDT | 24.00 | 13.15 | 11.60 | 14.00 | 0.00 | - | 7 | 0 | 570.31% |
| CLF240920P00025000 | 2024-09-13 2:00PM EDT | 25.00 | 13.00 | 11.20 | 13.90 | 0.00 | - | 1 | 0 | 620.31% |
© 2024 Yahoo. Todos los derechos reservados.