U.S. markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.81-0.02 (-0.10%)
Al cierre: 04:00PM EDT
20.79 -0.02 (-0.10%)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240426C000110002024-04-18 9:34AM EDT11.0010.208.7511.400.00-1013360.94%
CLF240426C000120002024-04-17 9:34AM EDT12.009.507.7510.700.00-114361.72%
CLF240426C000130002024-04-19 9:46AM EDT13.007.956.759.80-0.56-6.58%15331.25%
CLF240426C000140002024-04-19 3:57PM EDT14.006.775.707.80+6.77-220385.16%
CLF240426C000145002024-04-18 12:15PM EDT14.506.555.208.40+6.55--4276.56%
CLF240426C000150002024-04-12 2:32PM EDT15.006.704.707.800.00-151248.44%
CLF240426C000160002024-04-17 11:23AM EDT16.005.353.756.400.00-1113179.69%
CLF240426C000165002024-04-17 10:11AM EDT16.504.333.255.300.00-11274.61%
CLF240426C000170002024-04-18 12:50PM EDT17.004.053.753.900.00-5878.13%
CLF240426C000175002024-04-18 1:05PM EDT17.503.313.304.400.00-1212175.20%
CLF240426C000180002024-04-19 3:32PM EDT18.002.672.833.45-0.60-18.35%288128.32%
CLF240426C000185002024-04-19 11:54AM EDT18.502.402.392.68-0.28-10.45%133997.07%
CLF240426C000190002024-04-19 3:20PM EDT19.001.851.972.22-0.21-10.19%3822190.63%
CLF240426C000195002024-04-19 12:28PM EDT19.501.491.581.66-1.17-43.98%93277.73%
CLF240426C000200002024-04-19 3:57PM EDT20.001.271.251.30-0.10-7.30%17017377.34%
CLF240426C000205002024-04-19 3:50PM EDT20.500.900.950.97-0.21-18.92%20166275.39%
CLF240426C000210002024-04-19 3:59PM EDT21.000.710.700.72-0.14-16.47%34749175.00%
CLF240426C000215002024-04-19 3:52PM EDT21.500.500.500.53-0.13-20.63%1011,04875.20%
CLF240426C000220002024-04-19 3:59PM EDT22.000.350.350.38-0.09-20.45%28298775.59%
CLF240426C000225002024-04-19 3:48PM EDT22.500.220.240.26-0.10-31.25%2381,81775.78%
CLF240426C000230002024-04-19 3:47PM EDT23.000.150.150.18-0.09-37.50%1,5031,70375.39%
CLF240426C000235002024-04-19 3:59PM EDT23.500.110.100.12-0.04-26.67%1852,34576.17%
CLF240426C000240002024-04-19 3:51PM EDT24.000.070.060.08-0.06-46.15%2869776.17%
CLF240426C000245002024-04-19 3:12PM EDT24.500.060.040.06-0.03-33.33%2175478.52%
CLF240426C000250002024-04-19 3:50PM EDT25.000.040.040.05-0.03-42.86%1326584.38%
CLF240426C000255002024-04-19 1:14PM EDT25.500.030.030.04-0.01-25.00%134,15187.50%
CLF240426C000260002024-04-19 1:16PM EDT26.000.020.010.03-0.03-60.00%5711085.94%
CLF240426C000265002024-04-19 1:21PM EDT26.500.020.010.03+0.02-40092.19%
CLF240426C000270002024-04-19 3:19PM EDT27.000.010.000.02-0.01-50.00%229487.50%
CLF240426C000275002024-04-19 3:45PM EDT27.500.010.000.03+0.01-150798.44%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLF240426P000140002024-03-14 10:54AM EDT14.000.040.000.030.00-221140.63%
CLF240426P000150002024-04-15 1:51PM EDT15.000.010.000.02+0.01--2112.50%
CLF240426P000155002024-04-19 11:06AM EDT15.500.010.000.05-0.01-50.00%11117.19%
CLF240426P000160002024-04-19 11:34AM EDT16.000.030.010.02+0.02+200.00%1098798.44%
CLF240426P000165002024-04-12 11:35AM EDT16.500.020.010.050.00-5022098.44%
CLF240426P000170002024-04-19 1:57PM EDT17.000.030.010.07-0.02-40.00%1824092.19%
CLF240426P000175002024-04-19 3:24PM EDT17.500.060.040.06+0.02+50.00%4120585.16%
CLF240426P000180002024-04-19 3:21PM EDT18.000.080.060.09-0.03-27.27%3519481.25%
CLF240426P000185002024-04-19 3:51PM EDT18.500.140.110.13-0.02-12.50%12927878.91%
CLF240426P000190002024-04-19 3:36PM EDT19.000.220.180.20-0.02-8.33%4,39764677.15%
CLF240426P000195002024-04-19 3:51PM EDT19.500.320.290.32-0.03-8.57%18932176.95%
CLF240426P000200002024-04-19 3:59PM EDT20.000.450.440.47-0.07-13.46%21460776.17%
CLF240426P000205002024-04-19 3:57PM EDT20.500.660.640.67-0.08-10.81%11483575.78%
CLF240426P000210002024-04-19 3:59PM EDT21.000.900.880.92-0.07-7.22%6388275.00%
CLF240426P000215002024-04-19 3:57PM EDT21.501.211.191.21-0.06-4.72%5134574.80%
CLF240426P000220002024-04-19 2:51PM EDT22.001.711.421.58+0.10+6.21%1550069.53%
CLF240426P000225002024-04-19 3:30PM EDT22.502.081.901.97+0.10+5.05%4151375.00%
CLF240426P000230002024-04-19 3:54PM EDT23.002.382.302.42-0.02-0.83%9116876.17%
CLF240426P000235002024-04-05 10:49AM EDT23.501.592.613.000.00-11176.95%
CLF240426P000240002024-04-19 3:48PM EDT24.003.403.203.35+0.30+9.68%41279.69%
CLF240426P000245002024-04-10 2:07PM EDT24.502.572.944.800.00--1107.42%
CLF240426P000270002024-04-18 12:38PM EDT27.005.905.157.30+5.90--2106.25%