U.S. markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.92-0.23 (-1.34%)
Al cierre: 04:00PM EDT
16.90 -0.02 (-0.12%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240524C000090002024-05-14 9:53AM EDT9.009.007.708.000.00--1706.25%
CLF240524C000110002024-05-15 10:37AM EDT11.006.854.307.200.00--101,228.13%
CLF240524C000140002024-05-17 3:22PM EDT14.003.452.033.850.00-22196.88%
CLF240524C000150002024-05-23 2:44PM EDT15.001.771.882.38-0.41-18.81%69253.91%
CLF240524C000155002024-05-20 10:39AM EDT15.501.941.332.280.00-2042274.22%
CLF240524C000160002024-05-23 12:54PM EDT16.000.970.890.99-0.46-32.17%10015273.44%
CLF240524C000165002024-05-23 3:47PM EDT16.500.450.430.48-0.09-16.67%26333158.59%
CLF240524C000170002024-05-23 3:57PM EDT17.000.100.090.11-0.19-65.52%6891,12541.41%
CLF240524C000175002024-05-23 3:48PM EDT17.500.020.010.03-0.05-71.43%3942,53155.47%
CLF240524C000180002024-05-23 3:47PM EDT18.000.010.000.03-0.02-66.67%7115,30773.44%
CLF240524C000185002024-05-23 1:26PM EDT18.500.010.000.010.00-13963981.25%
CLF240524C000190002024-05-23 3:19PM EDT19.000.010.000.010.00-155594100.00%
CLF240524C000195002024-05-21 2:55PM EDT19.500.010.000.010.00-19157118.75%
CLF240524C000200002024-05-21 10:32AM EDT20.000.020.000.010.00-601,919137.50%
CLF240524C000205002024-05-21 9:47AM EDT20.500.010.000.010.00-14263156.25%
CLF240524C000210002024-05-20 10:03AM EDT21.000.010.000.010.00-662748175.00%
CLF240524C000215002024-05-20 9:37AM EDT21.500.010.000.010.00-109365187.50%
CLF240524C000220002024-05-16 9:34AM EDT22.000.010.000.010.00-100212206.25%
CLF240524C000225002024-05-15 9:31AM EDT22.500.010.000.010.00-25123225.00%
CLF240524C000230002024-05-17 9:34AM EDT23.000.020.000.010.00-1271237.50%
CLF240524C000235002024-05-15 11:41AM EDT23.500.010.000.010.00-1022250.00%
CLF240524C000240002024-05-22 12:35PM EDT24.000.010.000.010.00-1249262.50%
CLF240524C000245002024-04-23 9:50AM EDT24.500.010.000.220.00-824443.75%
CLF240524C000250002024-05-10 3:01PM EDT25.000.020.000.010.00-1514287.50%
CLF240524C000255002024-05-23 2:44PM EDT25.500.010.000.02-0.01-50.00%1553325.00%
CLF240524C000260002024-05-23 2:44PM EDT26.000.030.000.01+0.02+200.00%1548312.50%
CLF240524C000265002024-05-23 2:44PM EDT26.500.010.000.53-0.03-75.00%1516623.44%
CLF240524C000275002024-04-23 9:34AM EDT27.500.020.000.000.00-101950.00%
CLF240524C000300002024-05-02 10:58AM EDT30.000.010.000.530.00-1100740.63%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240524P000130002024-05-13 12:34PM EDT13.000.010.000.010.00-12212.50%
CLF240524P000135002024-05-14 9:57AM EDT13.500.010.000.010.00--55187.50%
CLF240524P000140002024-05-20 10:03AM EDT14.000.010.000.010.00-3393162.50%
CLF240524P000145002024-05-20 10:20AM EDT14.500.010.000.010.00-107271131.25%
CLF240524P000150002024-05-22 9:42AM EDT15.000.010.000.010.00-19824106.25%
CLF240524P000155002024-05-23 12:58PM EDT15.500.010.000.02-0.01-50.00%9424190.63%
CLF240524P000160002024-05-22 1:44PM EDT16.000.020.010.020.00-1021,16168.75%
CLF240524P000165002024-05-23 3:48PM EDT16.500.030.020.04-0.01-25.00%25121550.00%
CLF240524P000170002024-05-23 3:42PM EDT17.000.190.160.19+0.08+72.73%47399641.41%
CLF240524P000175002024-05-23 3:07PM EDT17.500.720.540.80+0.30+71.43%1001,89381.25%
CLF240524P000180002024-05-23 3:54PM EDT18.001.071.001.98+0.17+18.89%58581231.25%
CLF240524P000185002024-05-23 12:37PM EDT18.501.681.452.58+0.29+20.86%42172281.25%
CLF240524P000190002024-05-20 9:49AM EDT19.001.471.192.380.00-2050272.66%
CLF240524P000195002024-05-22 2:43PM EDT19.502.512.222.630.00-70181.25%
CLF240524P000200002024-05-23 12:12PM EDT20.003.041.933.80+0.11+3.75%321487.50%
CLF240524P000205002024-05-22 2:42PM EDT20.503.472.355.550.00-6424396.88%
CLF240524P000210002024-05-22 3:07PM EDT21.003.952.504.150.00-21267.19%
CLF240524P000215002024-05-13 9:53AM EDT21.504.004.504.650.00-90289.06%
CLF240524P000220002024-04-24 1:29PM EDT22.003.613.005.150.00-40310.94%
CLF240524P000225002024-05-22 2:51PM EDT22.505.454.805.650.00-42331.25%
CLF240524P000230002024-05-22 2:51PM EDT23.005.956.006.150.00-21350.00%
CLF240524P000235002024-05-22 2:43PM EDT23.506.406.457.200.00-84492.19%
CLF240524P000240002024-05-15 9:46AM EDT24.006.056.909.150.00-32801.56%
CLF240524P000245002024-05-13 2:31PM EDT24.506.806.507.650.00-360404.69%
CLF240524P000250002024-04-12 9:57AM EDT25.003.305.658.750.00-20749.22%
CLF240524P000265002024-05-14 10:43AM EDT26.508.758.509.700.00-400521.88%
CLF240524P000270002024-05-13 10:00AM EDT27.009.459.3512.050.00-11814.06%
CLF240524P000275002024-05-21 9:45AM EDT27.509.8510.0010.650.00-11500.00%
CLF240524P000300002024-05-13 2:31PM EDT30.0012.3011.5013.300.00-110709.38%