Italia markets close in 41 minutes
FTSE MIB
33.311,21 +403,16 (+1,23%) Dow Jones
38.776,33 -1,77 (-0,00%) Nasdaq
17.847,52 -9,50 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
81,21 +0,88 (+1,10%) Bitcoin EUR
60.722,00 -349,43 (-0,57%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117C00003000 | 2024-03-28 3:09PM EDT | 3.00 | 19.80 | 13.90 | 15.80 | 0.00 | - | 1 | 117 | 0.00% |
| CLF250117C00005000 | 2024-06-17 2:12PM EDT | 5.00 | 10.15 | 9.60 | 10.10 | 0.00 | - | 3 | 344 | 61.72% |
| CLF250117C00008000 | 2024-06-18 9:55AM EDT | 8.00 | 7.53 | 6.55 | 7.25 | +0.64 | +9.29% | 5 | 410 | 73.63% |
| CLF250117C00010000 | 2024-06-17 11:30AM EDT | 10.00 | 5.08 | 5.35 | 5.45 | 0.00 | - | 21 | 1,553 | 58.69% |
| CLF250117C00012000 | 2024-06-17 11:57AM EDT | 12.00 | 3.55 | 3.80 | 3.90 | 0.00 | - | 1 | 33 | 52.73% |
| CLF250117C00013000 | 2024-06-18 9:48AM EDT | 13.00 | 3.30 | 3.10 | 3.20 | +0.15 | +4.76% | 10 | 1,634 | 51.17% |
| CLF250117C00014000 | 2024-06-18 10:19AM EDT | 14.00 | 2.55 | 2.50 | 2.58 | 0.00 | - | 1 | 417 | 48.78% |
| CLF250117C00015000 | 2024-06-18 10:15AM EDT | 15.00 | 2.01 | 2.00 | 2.06 | +0.01 | +0.50% | 725 | 8,156 | 47.24% |
| CLF250117C00016000 | 2024-06-18 9:58AM EDT | 16.00 | 1.66 | 1.55 | 1.61 | +0.09 | +5.73% | 55 | 404 | 45.75% |
| CLF250117C00017000 | 2024-06-18 10:12AM EDT | 17.00 | 1.24 | 1.20 | 1.25 | +0.01 | +0.81% | 33 | 5,369 | 44.73% |
| CLF250117C00018000 | 2024-06-18 10:15AM EDT | 18.00 | 0.97 | 0.95 | 0.99 | +0.02 | +2.11% | 32 | 2,171 | 44.68% |
| CLF250117C00019000 | 2024-06-18 9:46AM EDT | 19.00 | 0.79 | 0.72 | 0.77 | +0.03 | +3.95% | 13 | 10,768 | 44.34% |
| CLF250117C00020000 | 2024-06-18 10:07AM EDT | 20.00 | 0.60 | 0.55 | 0.62 | +0.02 | +3.45% | 793 | 14,952 | 44.78% |
| CLF250117C00021000 | 2024-06-18 9:43AM EDT | 21.00 | 0.42 | 0.45 | 0.49 | -0.04 | -8.70% | 1 | 221 | 44.87% |
| CLF250117C00022000 | 2024-06-18 10:01AM EDT | 22.00 | 0.38 | 0.36 | 0.39 | +0.03 | +8.57% | 2 | 9,583 | 45.07% |
| CLF250117C00023000 | 2024-06-17 1:04PM EDT | 23.00 | 0.25 | 0.28 | 0.31 | 0.00 | - | 4 | 69 | 45.22% |
| CLF250117C00024000 | 2024-06-18 9:30AM EDT | 24.00 | 0.24 | 0.22 | 0.25 | +0.02 | +9.09% | 4 | 160 | 45.51% |
| CLF250117C00025000 | 2024-06-18 10:19AM EDT | 25.00 | 0.20 | 0.18 | 0.21 | +0.03 | +18.75% | 761 | 7,369 | 46.29% |
| CLF250117C00026000 | 2024-06-18 9:45AM EDT | 26.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 20 | 41 | 46.48% |
| CLF250117C00027000 | 2024-06-14 3:19PM EDT | 27.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 10 | 6,762 | 46.88% |
| CLF250117C00030000 | 2024-06-17 1:36PM EDT | 30.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 65 | 7,111 | 53.61% |
| CLF250117C00032000 | 2024-06-11 2:40PM EDT | 32.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 128 | 1,490 | 50.20% |
| CLF250117C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 3,626 | 51.95% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117P00003000 | 2024-06-07 1:06PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 63 | 85.94% |
| CLF250117P00005000 | 2024-06-07 12:06PM EDT | 5.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 4 | 16,665 | 87.11% |
| CLF250117P00008000 | 2024-06-17 3:59PM EDT | 8.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 10 | 813 | 51.37% |
| CLF250117P00010000 | 2024-06-17 9:58AM EDT | 10.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 2 | 5,063 | 46.48% |
| CLF250117P00011000 | 2024-06-17 3:50PM EDT | 11.00 | 0.40 | 0.41 | 0.44 | 0.00 | - | 8 | 819 | 44.04% |
| CLF250117P00012000 | 2024-06-17 3:07PM EDT | 12.00 | 0.63 | 0.62 | 0.66 | 0.00 | - | 22 | 1,391 | 42.29% |
| CLF250117P00013000 | 2024-06-18 10:11AM EDT | 13.00 | 0.92 | 0.90 | 0.94 | +0.02 | +2.22% | 3 | 9,104 | 40.28% |
| CLF250117P00014000 | 2024-06-17 9:30AM EDT | 14.00 | 1.20 | 1.25 | 1.31 | 0.00 | - | 3 | 654 | 38.62% |
| CLF250117P00015000 | 2024-06-17 3:50PM EDT | 15.00 | 1.70 | 1.71 | 1.77 | 0.00 | - | 234 | 13,207 | 37.16% |
| CLF250117P00016000 | 2024-06-17 3:34PM EDT | 16.00 | 2.29 | 2.27 | 2.35 | 0.00 | - | 102 | 187 | 36.33% |
| CLF250117P00017000 | 2024-06-18 10:13AM EDT | 17.00 | 2.93 | 2.90 | 2.98 | -0.03 | -1.01% | 16 | 12,907 | 34.72% |
| CLF250117P00018000 | 2024-06-14 11:09AM EDT | 18.00 | 3.80 | 3.65 | 3.75 | 0.00 | - | 10 | 40 | 34.62% |
| CLF250117P00019000 | 2024-06-14 12:33PM EDT | 19.00 | 4.42 | 4.45 | 4.55 | 0.00 | - | 65 | 127 | 33.64% |
| CLF250117P00020000 | 2024-06-17 10:37AM EDT | 20.00 | 5.60 | 5.30 | 5.40 | -0.02 | -0.36% | 3 | 11,563 | 32.42% |
| CLF250117P00021000 | 2024-06-17 1:18PM EDT | 21.00 | 6.35 | 6.20 | 6.30 | 0.00 | - | 16 | 23 | 31.25% |
| CLF250117P00022000 | 2024-06-13 3:09PM EDT | 22.00 | 7.18 | 7.15 | 7.25 | 0.00 | - | 29 | 4,383 | 31.06% |
| CLF250117P00023000 | 2024-05-30 9:43AM EDT | 23.00 | 6.30 | 8.10 | 8.20 | 0.00 | - | 1 | 1 | 28.91% |
| CLF250117P00024000 | 2024-05-20 9:44AM EDT | 24.00 | 6.60 | 8.85 | 9.20 | 0.00 | - | - | 1 | 31.25% |
| CLF250117P00025000 | 2024-06-17 2:57PM EDT | 25.00 | 10.15 | 10.05 | 10.20 | 0.00 | - | 35 | 30 | 33.20% |
| CLF250117P00027000 | 2024-05-22 12:51PM EDT | 27.00 | 9.76 | 12.10 | 12.50 | 0.00 | - | 2 | 0 | 57.03% |
| CLF250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 11.70 | 13.05 | 13.15 | 0.00 | - | 290 | 1 | 0.00% |
| CLF250117P00032000 | 2024-04-03 10:06AM EDT | 32.00 | 9.60 | 14.60 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLF250117P00035000 | 2023-12-19 12:43PM EDT | 35.00 | 13.71 | 16.40 | 18.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.