Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.383,70 +126,61 (+0,20%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240607C00011000 | 2024-05-29 9:54AM EDT | 11.00 | 5.90 | 5.70 | 8.10 | 0.00 | - | - | 9 | 377.73% |
| CLF240607C00011500 | 2024-05-29 9:54AM EDT | 11.50 | 5.40 | 4.85 | 6.65 | 0.00 | - | - | 14 | 401.56% |
| CLF240607C00013000 | 2024-04-26 1:00PM EDT | 13.00 | 5.05 | 2.77 | 4.65 | 0.00 | - | 2 | 2 | 225.78% |
| CLF240607C00014000 | 2024-05-31 3:31PM EDT | 14.00 | 2.96 | 3.15 | 4.25 | +0.14 | +4.96% | 2 | 1 | 192.97% |
| CLF240607C00014500 | 2024-05-29 11:49AM EDT | 14.50 | 2.50 | 2.74 | 4.50 | 0.00 | - | 1 | 63 | 237.50% |
| CLF240607C00015000 | 2024-05-28 9:51AM EDT | 15.00 | 2.11 | 1.86 | 2.72 | 0.00 | - | 59 | 62 | 56.25% |
| CLF240607C00015500 | 2024-05-31 10:30AM EDT | 15.50 | 1.40 | 1.28 | 2.21 | -0.63 | -31.03% | 200 | 30 | 131.25% |
| CLF240607C00016000 | 2024-05-30 10:11AM EDT | 16.00 | 0.89 | 0.91 | 1.43 | 0.00 | - | 5 | 119 | 67.97% |
| CLF240607C00016500 | 2024-05-31 2:17PM EDT | 16.50 | 0.80 | 0.78 | 0.90 | +0.20 | +33.33% | 46 | 137 | 45.51% |
| CLF240607C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.44 | 0.43 | 0.47 | +0.18 | +69.23% | 821 | 2,413 | 35.35% |
| CLF240607C00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.23 | 0.17 | 0.22 | +0.12 | +109.09% | 1,555 | 1,251 | 35.74% |
| CLF240607C00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 377 | 879 | 38.67% |
| CLF240607C00018500 | 2024-05-31 12:34PM EDT | 18.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 794 | 40.23% |
| CLF240607C00019000 | 2024-05-31 3:45PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 329 | 44.53% |
| CLF240607C00019500 | 2024-05-30 11:45AM EDT | 19.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 290 | 50.78% |
| CLF240607C00020000 | 2024-05-28 2:06PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 168 | 62.50% |
| CLF240607C00020500 | 2024-05-13 10:28AM EDT | 20.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 397 | 71.09% |
| CLF240607C00021000 | 2024-05-31 2:38PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 553 | 75.00% |
| CLF240607C00021500 | 2024-05-08 1:52PM EDT | 21.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 360 | 1,285 | 212.50% |
| CLF240607C00022000 | 2024-05-31 2:05PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 706 | 84.38% |
| CLF240607C00022500 | 2024-05-30 11:23AM EDT | 22.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 195 | 225 | 176.17% |
| CLF240607C00023000 | 2024-05-30 10:37AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 380 | 558 | 107.81% |
| CLF240607C00023500 | 2024-05-30 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 80 | 109.38% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240607P00012500 | 2024-05-28 11:15AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| CLF240607P00013000 | 2024-05-30 12:09PM EDT | 13.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 45 | 46 | 192.19% |
| CLF240607P00013500 | 2024-05-31 2:24PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 48 | 121 | 90.63% |
| CLF240607P00014000 | 2024-05-31 1:08PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 212 | 82.81% |
| CLF240607P00014500 | 2024-05-10 11:01AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 180 | 71.88% |
| CLF240607P00015000 | 2024-05-31 9:37AM EDT | 15.00 | 0.09 | 0.00 | 0.02 | +0.07 | +350.00% | 2 | 180 | 56.25% |
| CLF240607P00015500 | 2024-05-31 3:54PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 45 | 49 | 50.00% |
| CLF240607P00016000 | 2024-05-31 3:25PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 68 | 191 | 41.80% |
| CLF240607P00016500 | 2024-05-31 3:59PM EDT | 16.50 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 178 | 414 | 37.11% |
| CLF240607P00017000 | 2024-05-31 3:50PM EDT | 17.00 | 0.20 | 0.15 | 0.16 | -0.17 | -45.95% | 111 | 582 | 31.64% |
| CLF240607P00017500 | 2024-05-31 3:50PM EDT | 17.50 | 0.48 | 0.38 | 0.42 | -0.29 | -37.66% | 214 | 379 | 33.40% |
| CLF240607P00018000 | 2024-05-30 2:16PM EDT | 18.00 | 1.33 | 0.66 | 0.96 | +0.21 | +18.75% | 2 | 294 | 58.01% |
| CLF240607P00018500 | 2024-05-30 12:13PM EDT | 18.50 | 1.64 | 0.92 | 1.68 | 0.00 | - | 1 | 32 | 103.71% |
| CLF240607P00019000 | 2024-05-24 1:40PM EDT | 19.00 | 2.02 | 1.51 | 2.22 | 0.00 | - | 131 | 31 | 74.22% |
| CLF240607P00019500 | 2024-05-29 10:35AM EDT | 19.50 | 2.53 | 1.98 | 2.61 | 0.00 | - | 1 | 8 | 71.88% |
| CLF240607P00020000 | 2024-05-17 3:05PM EDT | 20.00 | 2.57 | 2.11 | 4.85 | 0.00 | - | 1 | 0 | 189.84% |
| CLF240607P00020500 | 2024-04-26 3:59PM EDT | 20.50 | 2.78 | 2.90 | 5.40 | 0.00 | - | 1 | 0 | 225.98% |
| CLF240607P00021000 | 2024-05-13 1:10PM EDT | 21.00 | 3.39 | 2.83 | 5.75 | 0.00 | - | 1 | 1 | 192.19% |
| CLF240607P00024000 | 2024-05-22 9:37AM EDT | 24.00 | 6.82 | 5.00 | 7.05 | 0.00 | - | 9 | 0 | 217.19% |
© 2024 Yahoo. Tutti i diritti riservati.