Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00014000 | 2024-05-17 3:22PM EDT | 14.00 | 3.45 | 2.91 | 3.95 | +0.53 | +18.15% | 2 | 0 | 203.32% |
| CLF240524C00015000 | 2024-05-06 3:22PM EDT | 15.00 | 2.36 | 2.31 | 2.66 | 0.00 | - | 1 | 8 | 108.20% |
| CLF240524C00015500 | 2024-05-16 10:02AM EDT | 15.50 | 2.31 | 1.93 | 2.22 | 0.00 | - | 20 | 53 | 71.88% |
| CLF240524C00016000 | 2024-05-17 3:05PM EDT | 16.00 | 1.51 | 1.31 | 1.72 | -0.33 | -17.93% | 4 | 106 | 85.16% |
| CLF240524C00016500 | 2024-05-17 1:01PM EDT | 16.50 | 1.15 | 0.90 | 1.14 | -0.30 | -20.69% | 100 | 295 | 54.30% |
| CLF240524C00017000 | 2024-05-17 3:22PM EDT | 17.00 | 0.55 | 0.59 | 0.63 | -0.25 | -31.25% | 66 | 183 | 35.16% |
| CLF240524C00017500 | 2024-05-17 3:57PM EDT | 17.50 | 0.25 | 0.26 | 0.28 | -0.18 | -41.86% | 274 | 633 | 30.66% |
| CLF240524C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 1,245 | 1,065 | 30.86% |
| CLF240524C00018500 | 2024-05-17 3:55PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 71 | 363 | 34.38% |
| CLF240524C00019000 | 2024-05-17 2:05PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 567 | 42.97% |
| CLF240524C00019500 | 2024-05-17 10:01AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 147 | 53.13% |
| CLF240524C00020000 | 2024-05-17 10:04AM EDT | 20.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 110 | 1,916 | 86.33% |
| CLF240524C00020500 | 2024-05-17 3:09PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 126 | 62.50% |
| CLF240524C00021000 | 2024-05-17 10:23AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 112 | 70.31% |
| CLF240524C00021500 | 2024-05-09 11:25AM EDT | 21.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 105 | 363 | 95.31% |
| CLF240524C00022000 | 2024-05-16 9:34AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 212 | 178.52% |
| CLF240524C00022500 | 2024-05-15 9:31AM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 123 | 189.45% |
| CLF240524C00023000 | 2024-05-10 3:41PM EDT | 23.00 | 0.02 | 0.00 | 0.30 | +0.01 | +100.00% | 1 | 272 | 153.91% |
| CLF240524C00023500 | 2024-05-15 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 106.25% |
| CLF240524C00024000 | 2024-05-15 11:41AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 250 | 112.50% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 24 | 112.50% |
| CLF240524C00025000 | 2024-05-10 3:01PM EDT | 25.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 227.34% |
| CLF240524C00025500 | 2024-04-23 11:39AM EDT | 25.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 23 | 125.00% |
| CLF240524C00026000 | 2024-05-13 9:41AM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 21 | 188.67% |
| CLF240524C00026500 | 2024-04-09 3:49PM EDT | 26.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 307.81% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 277.34% |
| CLF240524C00030000 | 2024-05-02 10:58AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 156.25% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00013000 | 2024-05-13 12:34PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 204.30% |
| CLF240524P00014000 | 2024-05-17 3:51PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 10 | 75.00% |
| CLF240524P00014500 | 2024-05-16 11:20AM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 200 | 170.70% |
| CLF240524P00015000 | 2024-05-17 3:36PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 101 | 98 | 72.66% |
| CLF240524P00015500 | 2024-05-14 10:19AM EDT | 15.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 63.67% |
| CLF240524P00016000 | 2024-05-17 2:51PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 6 | 1,159 | 46.88% |
| CLF240524P00016500 | 2024-05-17 2:30PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 142 | 36.72% |
| CLF240524P00017000 | 2024-05-17 3:50PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 162 | 617 | 30.86% |
| CLF240524P00017500 | 2024-05-17 3:53PM EDT | 17.50 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 421 | 1,423 | 28.52% |
| CLF240524P00018000 | 2024-05-17 3:55PM EDT | 18.00 | 0.57 | 0.55 | 0.59 | +0.08 | +16.33% | 106 | 523 | 30.86% |
| CLF240524P00018500 | 2024-05-17 12:06PM EDT | 18.50 | 0.99 | 0.97 | 1.05 | +0.16 | +19.28% | 20 | 147 | 38.67% |
| CLF240524P00019000 | 2024-05-17 1:50PM EDT | 19.00 | 1.57 | 1.33 | 1.57 | +0.60 | +61.86% | 100 | 267 | 55.47% |
| CLF240524P00019500 | 2024-05-13 1:38PM EDT | 19.50 | 1.92 | 1.84 | 2.26 | 0.00 | - | 2 | 6 | 62.11% |
| CLF240524P00020000 | 2024-04-23 3:32PM EDT | 20.00 | 1.60 | 2.32 | 2.55 | 0.00 | - | 15 | 7 | 72.66% |
| CLF240524P00020500 | 2024-05-16 12:23PM EDT | 20.50 | 2.65 | 2.92 | 3.05 | 0.00 | - | 1 | 17 | 82.81% |
| CLF240524P00021000 | 2024-04-29 11:02AM EDT | 21.00 | 2.91 | 2.69 | 3.55 | 0.00 | - | 5 | 0 | 92.19% |
| CLF240524P00021500 | 2024-05-13 9:53AM EDT | 21.50 | 4.00 | 2.99 | 4.05 | 0.00 | - | 9 | 0 | 100.78% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 3.45 | 4.55 | 0.00 | - | 4 | 0 | 109.38% |
| CLF240524P00022500 | 2024-05-13 9:50AM EDT | 22.50 | 5.00 | 3.95 | 5.05 | 0.00 | - | 1 | 2 | 117.97% |
| CLF240524P00023500 | 2024-05-14 9:52AM EDT | 23.50 | 5.50 | 4.95 | 6.05 | 0.00 | - | 2 | 4 | 133.59% |
| CLF240524P00024000 | 2024-05-15 9:46AM EDT | 24.00 | 6.05 | 5.45 | 6.55 | 0.00 | - | 3 | 2 | 140.63% |
| CLF240524P00024500 | 2024-05-13 2:31PM EDT | 24.50 | 6.80 | 5.95 | 7.05 | 0.00 | - | 36 | 0 | 147.66% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 5.65 | 8.75 | 0.00 | - | 2 | 0 | 367.58% |
| CLF240524P00026500 | 2024-05-14 10:43AM EDT | 26.50 | 8.75 | 7.95 | 9.05 | 0.00 | - | 40 | 0 | 175.00% |
| CLF240524P00027000 | 2024-05-13 10:00AM EDT | 27.00 | 9.45 | 9.25 | 11.45 | 0.00 | - | 1 | 1 | 350.78% |
| CLF240524P00027500 | 2024-05-14 9:44AM EDT | 27.50 | 9.50 | 9.75 | 11.95 | 0.00 | - | 24 | 0 | 359.38% |
| CLF240524P00030000 | 2024-05-13 2:31PM EDT | 30.00 | 12.30 | 10.85 | 14.45 | 0.00 | - | 11 | 0 | 257.03% |
© 2024 Yahoo. Todos los derechos reservados.