U.S. markets close in 2 hours 49 minutes

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.00+0.19 (+0.89%)
A partir del 01:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240621C000030002023-12-29 11:19AM EDT3.0017.6515.3016.400.00-102110.00%
CLF240621C000050002024-03-27 12:39PM EDT5.0017.1015.9516.350.00-2324208.59%
CLF240621C000060002024-03-08 1:19PM EDT6.0015.2015.1517.400.00-16332.62%
CLF240621C000070002024-02-02 11:08AM EDT7.0013.5513.1514.300.00-36188.28%
CLF240621C000080002024-04-12 9:57AM EDT8.0014.0512.9513.650.00-132167.38%
CLF240621C000100002024-04-19 12:15PM EDT10.0010.7011.0011.350.00-1252117.38%
CLF240621C000110002024-03-13 3:30PM EDT11.009.609.8010.850.00--1120.90%
CLF240621C000120002024-03-13 1:15PM EDT12.008.908.2510.750.00-129121.68%
CLF240621C000130002024-04-22 9:30AM EDT13.007.928.058.15-0.86-9.79%21,55371.88%
CLF240621C000140002024-03-14 1:20PM EDT14.006.256.808.900.00-424115.04%
CLF240621C000150002024-04-19 11:39AM EDT15.006.016.106.400.00-11,84666.89%
CLF240621C000160002024-04-17 12:29PM EDT16.005.575.205.250.00-19055.27%
CLF240621C000170002024-04-22 12:37PM EDT17.004.304.304.35+0.31+7.77%94,29851.56%
CLF240621C000180002024-04-19 12:15PM EDT18.003.203.403.500.00-150449.51%
CLF240621C000190002024-04-22 10:10AM EDT19.002.682.662.71+0.16+6.35%133846.29%
CLF240621C000200002024-04-22 12:41PM EDT20.001.981.992.02+0.03+1.54%1018,85543.99%
CLF240621C000210002024-04-22 12:38PM EDT21.001.471.441.47+0.14+10.53%1501,93543.07%
CLF240621C000220002024-04-22 12:42PM EDT22.001.001.011.03-0.01-0.99%1608,35242.24%
CLF240621C000230002024-04-22 12:46PM EDT23.000.680.680.70+0.03+4.62%615,18241.70%
CLF240621C000240002024-04-22 10:47AM EDT24.000.450.440.47-0.02-4.26%891,23841.65%
CLF240621C000250002024-04-22 12:48PM EDT25.000.300.290.31+0.02+7.14%3782,64641.70%
CLF240621C000260002024-04-22 10:23AM EDT26.000.200.180.200.00-1891241.80%
CLF240621C000270002024-04-22 10:00AM EDT27.000.120.120.14-0.03-20.00%12257242.77%
CLF240621C000280002024-04-22 12:46PM EDT28.000.080.070.09-0.06-40.00%210442.97%
CLF240621C000290002024-04-18 12:02PM EDT29.000.070.050.070.00-514844.73%
CLF240621C000300002024-04-17 11:37AM EDT30.000.080.000.050.00-1021,26945.70%
CLF240621C000310002024-04-15 11:23AM EDT31.000.050.000.050.00-15029749.02%
CLF240621C000320002024-04-16 9:43AM EDT32.000.040.000.200.00-10052158.79%
CLF240621C000330002024-04-15 11:23AM EDT33.000.030.000.240.00-5032364.26%
CLF240621C000340002024-04-11 10:12AM EDT34.000.050.000.230.00-659066.99%
CLF240621C000350002024-04-11 10:12AM EDT35.000.040.000.220.00-22050269.53%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240621P000050002024-01-29 4:01PM EDT5.000.010.000.040.00-16197150.00%
CLF240621P000080002024-03-28 9:30AM EDT8.000.010.010.040.00-1163106.25%
CLF240621P000090002024-03-05 12:46PM EDT9.000.020.000.590.00-525148.05%
CLF240621P000100002024-04-22 12:42PM EDT10.000.010.010.05-0.02-66.67%25,04085.16%
CLF240621P000110002024-04-09 11:04AM EDT11.000.020.000.210.00-9612092.97%
CLF240621P000120002024-04-15 9:59AM EDT12.000.030.020.050.00-322567.97%
CLF240621P000130002024-04-17 9:59AM EDT13.000.040.030.230.00-5012,36675.39%
CLF240621P000140002024-04-17 11:49AM EDT14.000.070.030.210.00-17665064.45%
CLF240621P000150002024-04-19 9:57AM EDT15.000.110.070.120.00-117,48952.54%
CLF240621P000160002024-04-22 11:15AM EDT16.000.120.120.14-0.04-25.00%101,22848.44%
CLF240621P000170002024-04-22 11:54AM EDT17.000.190.190.21-0.08-29.63%111,36544.63%
CLF240621P000180002024-04-22 12:00PM EDT18.000.330.330.34-0.11-25.00%51,55842.19%
CLF240621P000190002024-04-22 12:46PM EDT19.000.560.540.56-0.15-21.13%111,09540.72%
CLF240621P000200002024-04-19 2:16PM EDT20.001.090.870.88+0.04+3.81%38,02339.50%
CLF240621P000210002024-04-22 10:19AM EDT21.001.361.331.34-0.20-12.82%21,04439.11%
CLF240621P000220002024-04-22 12:34PM EDT22.001.881.881.90-0.29-13.36%1421,61338.18%
CLF240621P000230002024-04-19 11:10AM EDT23.002.702.552.600.00-471638.28%
CLF240621P000240002024-04-22 11:06AM EDT24.003.353.303.40-0.04-1.18%122838.77%
CLF240621P000250002024-04-22 9:46AM EDT25.004.404.154.25-0.10-2.22%141838.67%
CLF240621P000260002024-04-02 9:55AM EDT26.003.755.105.200.00-7841.50%
CLF240621P000270002024-04-01 10:40AM EDT27.004.506.056.150.00-536843.16%
CLF240621P000300002024-01-08 11:42AM EDT30.0010.9510.1510.250.00-20104.59%
CLF240621P000320002023-12-19 1:04PM EDT32.0010.8513.9014.600.00-100180.03%
CLF240621P000330002024-04-12 10:00AM EDT33.0011.0512.0012.100.00-3054.30%
CLF240621P000350002024-04-19 2:07PM EDT35.0014.3514.0014.350.00-1075.59%