Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:21PM EDT. Mercado abierto.
Golpe:15.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 2.39 | 2.29 | 2.36 | 0.00 | - | 1 | 23 | 85.94% |
| CLF240517C00015000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 2.47 | 2.27 | 2.49 | 0.00 | - | 4 | 55 | 66.41% |
| CLF240524C00015000 | 2024-04-25 12:02PM EDT | 2024-05-24 | 3.15 | 2.34 | 2.41 | 0.00 | - | - | 7 | 51.95% |
| CLF240531C00015000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 2.40 | 2.35 | 2.57 | -0.21 | -8.05% | 1 | 14 | 53.32% |
| CLF240614C00015000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 2.50 | 2.33 | 2.60 | +0.12 | +5.04% | 8 | 4 | 52.83% |
| CLF240621C00015000 | 2024-05-06 1:26PM EDT | 2024-06-21 | 2.55 | 2.38 | 2.56 | -0.21 | -7.61% | 2 | 1,847 | 46.29% |
| CLF240719C00015000 | 2024-05-06 11:54AM EDT | 2024-07-19 | 2.74 | 2.70 | 2.85 | -0.21 | -7.12% | 10 | 476 | 49.66% |
| CLF240816C00015000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 3.15 | 2.94 | 2.99 | 0.00 | - | 8 | 344 | 47.27% |
| CLF241018C00015000 | 2024-05-02 10:08AM EDT | 2024-10-18 | 3.10 | 3.30 | 3.40 | 0.00 | - | 3 | 87 | 48.05% |
| CLF241115C00015000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 3.80 | 3.50 | 3.60 | 0.00 | - | 5 | 80 | 49.17% |
| CLF250117C00015000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | -0.26 | -6.33% | 42 | 4,576 | 48.78% |
| CLF250620C00015000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 4.80 | 4.50 | 5.30 | +0.15 | +3.23% | 1 | 189 | 54.35% |
| CLF251219C00015000 | 2024-05-06 2:58PM EDT | 2025-12-19 | 5.30 | 5.20 | 5.35 | +0.16 | +3.11% | 1 | 955 | 50.17% |
| CLF260116C00015000 | 2024-05-06 1:49PM EDT | 2026-01-16 | 5.40 | 5.35 | 5.40 | -0.20 | -3.57% | 29 | 1,415 | 50.32% |
| CLF261218C00015000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 6.45 | 5.85 | 6.75 | 0.00 | - | 27 | 66 | 50.23% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00015000 | 2024-05-06 1:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 373 | 91 | 64.06% |
| CLF240517P00015000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 444 | 50.78% |
| CLF240524P00015000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 50 | 107 | 42.19% |
| CLF240531P00015000 | 2024-05-06 12:14PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 3 | 11 | 39.26% |
| CLF240607P00015000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 0.11 | 0.07 | 0.09 | 0.00 | - | - | 3 | 37.31% |
| CLF240614P00015000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 1 | 1 | 37.70% |
| CLF240621P00015000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 55 | 27,410 | 35.55% |
| CLF240719P00015000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 0.34 | 0.25 | 0.27 | 0.00 | - | 10 | 526 | 35.35% |
| CLF240816P00015000 | 2024-05-06 3:00PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.45 | +0.01 | +2.33% | 22 | 459 | 37.40% |
| CLF241018P00015000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 0.65 | 0.68 | 0.70 | 0.00 | - | 5 | 1,959 | 36.57% |
| CLF241115P00015000 | 2024-05-06 10:55AM EDT | 2024-11-15 | 0.83 | 0.83 | 0.87 | -0.17 | -17.00% | 2 | 365 | 38.09% |
| CLF250117P00015000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 1.05 | 1.04 | 1.11 | +0.04 | +3.96% | 47 | 13,162 | 38.14% |
| CLF250620P00015000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 1.45 | 1.43 | 1.57 | 0.00 | - | 7 | 1,385 | 37.57% |
| CLF251219P00015000 | 2024-05-01 9:58AM EDT | 2025-12-19 | 2.09 | 1.95 | 2.03 | 0.00 | - | 1 | 1,086 | 37.35% |
| CLF260116P00015000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 2.00 | 1.99 | 2.24 | 0.00 | - | 1 | 2,503 | 39.19% |
| CLF261218P00015000 | 2024-04-30 1:42PM EDT | 2026-12-18 | 2.70 | 1.91 | 2.88 | 0.00 | - | 2 | 146 | 38.18% |
© 2024 Yahoo. Todos los derechos reservados.