U.S. markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.64-0.50 (-2.26%)
Al cierre: 04:00PM EDT
21.70 +0.06 (+0.28%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240419C000030002024-01-02 11:40AM EDT3.0017.2517.2517.550.00-390.00%
CLF240419C000050002023-12-18 12:35PM EDT5.0015.9812.7513.300.00-460.00%
CLF240419C000080002024-04-08 9:55AM EDT8.0014.5511.9013.750.00-215406.25%
CLF240419C000090002024-04-03 9:41AM EDT9.0013.6011.1513.000.00-23470.31%
CLF240419C000100002024-04-03 9:53AM EDT10.0012.5510.4511.800.00-1264347.66%
CLF240419C000110002024-04-12 9:59AM EDT11.0011.008.9010.75+0.50+4.76%1207287.50%
CLF240419C000120002024-04-12 10:42AM EDT12.0010.008.909.75-0.55-5.21%9265254.69%
CLF240419C000130002024-04-12 10:42AM EDT13.009.008.108.75-0.30-3.23%1215225.00%
CLF240419C000140002024-04-12 10:06AM EDT14.007.686.807.75-0.84-9.86%31,486196.88%
CLF240419C000145002024-04-02 10:25AM EDT14.508.105.557.450.00--4237.11%
CLF240419C000150002024-04-09 12:16PM EDT15.006.856.006.750.00-1667170.31%
CLF240419C000155002024-03-28 10:10AM EDT15.507.055.156.250.00-512157.81%
CLF240419C000160002024-04-12 2:37PM EDT16.005.694.655.75-0.21-3.56%201,048145.31%
CLF240419C000165002024-04-03 2:18PM EDT16.506.304.306.100.00-1378117.19%
CLF240419C000170002024-04-12 3:35PM EDT17.004.154.004.75-0.90-17.82%171,550121.88%
CLF240419C000175002024-04-03 9:56AM EDT17.505.053.804.250.00-11109110.16%
CLF240419C000180002024-04-12 2:39PM EDT18.003.712.894.70-0.42-10.17%273,969107.81%
CLF240419C000185002024-04-10 10:02AM EDT18.503.372.643.900.00-15491.02%
CLF240419C000190002024-04-12 1:26PM EDT19.002.862.312.95-0.34-10.63%263,980106.64%
CLF240419C000195002024-04-12 3:35PM EDT19.502.342.072.41+0.15+6.85%69762.50%
CLF240419C000200002024-04-12 3:52PM EDT20.001.771.661.78-0.43-19.55%6810,78057.42%
CLF240419C000205002024-04-12 10:06AM EDT20.501.771.261.37+0.03+1.72%144955.47%
CLF240419C000210002024-04-12 3:35PM EDT21.000.940.870.95-0.36-27.69%47822,35648.83%
CLF240419C000215002024-04-12 3:56PM EDT21.500.620.580.64-0.22-26.19%1,1418,21747.66%
CLF240419C000220002024-04-12 3:59PM EDT22.000.380.370.40-0.14-26.92%3,25720,60246.68%
CLF240419C000225002024-04-12 3:59PM EDT22.500.240.200.25-0.08-25.00%4,5414,97247.66%
CLF240419C000230002024-04-12 3:59PM EDT23.000.140.110.16-0.03-17.65%1,73110,93950.00%
CLF240419C000235002024-04-12 3:36PM EDT23.500.110.060.11-0.01-8.33%8687253.13%
CLF240419C000240002024-04-12 3:54PM EDT24.000.070.030.09-0.01-12.50%433,30053.13%
CLF240419C000245002024-04-12 1:27PM EDT24.500.040.000.07-0.01-20.00%526553.91%
CLF240419C000250002024-04-12 3:35PM EDT25.000.030.030.040.00-433,95660.94%
CLF240419C000255002024-04-11 12:23PM EDT25.500.020.010.040.00-103263.28%
CLF240419C000260002024-04-08 12:53PM EDT26.000.010.000.02-0.01-50.00%20545460.94%
CLF240419C000270002024-04-11 1:49PM EDT27.000.010.000.010.00-333965.63%
CLF240419C000280002024-04-12 12:46PM EDT28.000.010.000.040.00-250289.06%
CLF240419C000300002024-04-01 3:54PM EDT30.000.020.000.020.00-5260698.44%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240419P000050002024-02-12 4:48PM EDT5.000.010.000.020.00-88412.50%
CLF240419P000080002024-02-06 1:57PM EDT8.000.020.000.950.00-7195566.02%
CLF240419P000090002024-02-05 12:29PM EDT9.000.020.000.360.00-114399.22%
CLF240419P000100002024-02-28 4:19PM EDT10.000.010.000.390.00-239260363.28%
CLF240419P000110002024-02-29 12:27PM EDT11.000.030.000.050.00-101,011225.00%
CLF240419P000120002024-02-14 12:45PM EDT12.000.050.000.610.00-12,473321.48%
CLF240419P000130002024-03-27 2:28PM EDT13.000.010.002.130.00-203,483431.06%
CLF240419P000140002024-04-01 12:43PM EDT14.000.010.000.030.00-12,006140.63%
CLF240419P000150002024-04-12 2:54PM EDT15.000.010.000.01-0.01-50.00%34,437106.25%
CLF240419P000160002024-04-12 12:32PM EDT16.000.010.000.010.00-513,83787.50%
CLF240419P000165002024-03-21 3:41PM EDT16.500.030.001.150.00--0218.75%
CLF240419P000170002024-04-12 12:56PM EDT17.000.010.010.020.00-13,11184.38%
CLF240419P000175002024-03-27 1:14PM EDT17.500.030.000.670.00-200105151.95%
CLF240419P000180002024-04-12 2:48PM EDT18.000.020.000.020.00-605,60962.50%
CLF240419P000185002024-04-11 1:35PM EDT18.500.020.010.280.00-820194.14%
CLF240419P000190002024-04-12 2:30PM EDT19.000.030.010.07+0.01+50.00%285,18659.38%
CLF240419P000195002024-04-12 3:02PM EDT19.500.040.020.06+0.01+33.33%2117154.69%
CLF240419P000200002024-04-12 3:59PM EDT20.000.070.060.09+0.03+75.00%5118,83949.61%
CLF240419P000205002024-04-12 3:36PM EDT20.500.110.100.13+0.03+37.50%44527943.75%
CLF240419P000210002024-04-12 3:58PM EDT21.000.220.220.24+0.11+100.00%3462,42842.09%
CLF240419P000215002024-04-12 3:56PM EDT21.500.390.390.43+0.17+77.27%97057641.70%
CLF240419P000220002024-04-12 3:39PM EDT22.000.710.680.73+0.30+73.17%5153,09843.95%
CLF240419P000225002024-04-12 3:36PM EDT22.501.051.001.23+0.38+56.72%1291,60658.98%
CLF240419P000230002024-04-12 3:10PM EDT23.001.451.411.57+0.39+36.79%222,07155.66%
CLF240419P000235002024-04-12 12:29PM EDT23.501.721.622.05+0.17+10.97%17064.06%
CLF240419P000240002024-04-12 2:12PM EDT24.002.242.312.62+0.23+11.44%425761.33%
CLF240419P000245002024-04-11 3:49PM EDT24.502.422.623.400.00-21330077.34%
CLF240419P000250002024-04-09 9:41AM EDT25.002.852.684.400.00-72590.63%
CLF240419P000255002024-04-12 12:15PM EDT25.503.603.754.60-0.45-11.11%56117.77%
CLF240419P000260002024-04-12 9:59AM EDT26.004.053.654.75+0.20+5.19%214136.13%
CLF240419P000270002024-04-09 9:31AM EDT27.005.004.305.900.00-80171.29%
CLF240419P000280002024-04-12 9:58AM EDT28.006.055.456.50-0.50-7.63%30127.73%
CLF240419P000290002024-04-12 9:58AM EDT29.007.055.407.500.00-10140.23%
CLF240419P000300002024-04-11 9:46AM EDT30.007.658.2510.050.00-1212247.66%