Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.418,84 -1.307,37 (-2,23%) CMC Crypto 200
1.318,35 +23,68 (+1,83%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 6.70 | 9.20 | 0.00 | - | 1 | 1 | 477.34% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 7.05 | 7.45 | 0.00 | - | 7 | 20 | 256.25% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 5.70 | 6.70 | 0.00 | - | - | 35 | 443.75% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 4.70 | 6.85 | 0.00 | - | - | 2 | 527.73% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 4 | 5 | 221.88% |
| CLF240510C00014000 | 2024-05-06 10:57AM EDT | 14.00 | 3.35 | 3.20 | 3.30 | 0.00 | - | 35 | 134 | 109.38% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 1.77 | 2.97 | 0.00 | - | - | 1 | 191.41% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 1.99 | 2.30 | 0.00 | - | 1 | 22 | 110.16% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 1.70 | 2.06 | 0.00 | - | 1 | 1 | 116.02% |
| CLF240510C00016000 | 2024-05-07 3:42PM EDT | 16.00 | 1.41 | 1.21 | 1.47 | 0.00 | - | 30 | 143 | 81.25% |
| CLF240510C00016500 | 2024-05-08 2:32PM EDT | 16.50 | 0.68 | 0.54 | 0.98 | -0.32 | -32.00% | 70 | 1,056 | 86.72% |
| CLF240510C00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.31 | 0.31 | 0.34 | -0.12 | -27.91% | 1,696 | 2,554 | 31.84% |
| CLF240510C00017500 | 2024-05-08 3:06PM EDT | 17.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 526 | 2,749 | 28.91% |
| CLF240510C00018000 | 2024-05-08 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 267 | 2,376 | 34.38% |
| CLF240510C00018500 | 2024-05-07 3:51PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,800 | 43.75% |
| CLF240510C00019000 | 2024-05-08 12:05PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,352 | 50.00% |
| CLF240510C00019500 | 2024-05-07 11:10AM EDT | 19.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 20 | 226 | 113.28% |
| CLF240510C00020000 | 2024-05-08 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 768 | 79.69% |
| CLF240510C00020500 | 2024-05-07 11:25AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 566 | 667 | 90.63% |
| CLF240510C00021000 | 2024-05-08 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 564 | 93.75% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 100.00% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 133 | 112.50% |
| CLF240510C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 159 | 118.75% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 128.13% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 156.25% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,058 | 143.75% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 10 | 33 | 312.89% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 184.38% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 190.63% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 198.44% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 3 | 14 | 349.22% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 187.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 131.25% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 380 | 112.50% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 109.38% |
| CLF240510P00015000 | 2024-05-07 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 645 | 864 | 78.13% |
| CLF240510P00015500 | 2024-05-08 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,564 | 62.50% |
| CLF240510P00016000 | 2024-05-07 9:49AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 185 | 50.00% |
| CLF240510P00016500 | 2024-05-08 2:47PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 906 | 35.16% |
| CLF240510P00017000 | 2024-05-08 3:52PM EDT | 17.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 390 | 5,186 | 28.13% |
| CLF240510P00017500 | 2024-05-08 3:24PM EDT | 17.50 | 0.34 | 0.32 | 0.36 | +0.03 | +9.68% | 171 | 2,653 | 32.42% |
| CLF240510P00018000 | 2024-05-08 2:22PM EDT | 18.00 | 0.84 | 0.71 | 0.80 | +0.19 | +29.23% | 58 | 637 | 41.02% |
| CLF240510P00018500 | 2024-05-08 2:22PM EDT | 18.50 | 1.33 | 1.05 | 1.54 | +0.20 | +17.70% | 6 | 264 | 56.25% |
| CLF240510P00019000 | 2024-05-08 3:16PM EDT | 19.00 | 1.77 | 1.74 | 1.82 | +0.12 | +7.27% | 300 | 176 | 64.06% |
| CLF240510P00019500 | 2024-05-08 3:21PM EDT | 19.50 | 2.29 | 1.56 | 2.49 | +0.22 | +10.63% | 59 | 75 | 146.09% |
| CLF240510P00020000 | 2024-05-06 10:30AM EDT | 20.00 | 2.80 | 2.55 | 2.81 | +0.45 | +19.15% | 5 | 3 | 107.81% |
| CLF240510P00020500 | 2024-05-08 3:06PM EDT | 20.50 | 3.35 | 2.59 | 3.80 | +0.25 | +8.06% | 11 | 5 | 249.22% |
| CLF240510P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 3.83 | 2.95 | 4.05 | -0.57 | -12.95% | 1 | 1 | 212.50% |
| CLF240510P00021500 | 2024-05-02 10:42AM EDT | 21.50 | 4.25 | 4.20 | 4.60 | -0.25 | -5.56% | 3 | 2 | 184.38% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 4.40 | 4.95 | 0.00 | - | 1 | 0 | 214.84% |
| CLF240510P00022500 | 2024-05-08 3:06PM EDT | 22.50 | 5.25 | 5.20 | 5.30 | +1.00 | +23.53% | 10 | 6 | 162.50% |
| CLF240510P00023000 | 2024-05-08 3:16PM EDT | 23.00 | 5.75 | 5.70 | 5.80 | +0.35 | +6.48% | 12 | 7 | 173.44% |
| CLF240510P00024000 | 2024-05-06 9:42AM EDT | 24.00 | 6.20 | 5.55 | 7.80 | 0.00 | - | 15 | 0 | 464.06% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 7.15 | 7.85 | 0.00 | - | 1 | 1 | 245.31% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 9.70 | 10.45 | 0.00 | - | 10 | 0 | 374.22% |
© 2024 Yahoo. Tutti i diritti riservati.