Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0053 (-0,49%) Bitcoin EUR
62.620,59 -654,02 (-1,03%) CMC Crypto 200
1.448,88 -35,81 (-2,41%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531C00010000 | 2024-05-22 10:35AM EDT | 10.00 | 7.20 | 6.40 | 8.00 | 0.00 | - | - | 7 | 526.56% |
| CLF240531C00011000 | 2024-05-22 2:29PM EDT | 11.00 | 6.05 | 5.70 | 7.40 | 0.00 | - | - | 2 | 562.89% |
| CLF240531C00012500 | 2024-05-28 9:57AM EDT | 12.50 | 4.45 | 3.85 | 6.40 | 0.00 | - | 13 | 13 | 462.50% |
| CLF240531C00014000 | 2024-05-28 9:31AM EDT | 14.00 | 2.98 | 2.51 | 2.89 | 0.00 | - | 10 | 12 | 162.50% |
| CLF240531C00014500 | 2024-05-29 11:49AM EDT | 14.50 | 2.45 | 1.50 | 2.38 | +0.10 | +4.26% | 1 | 4 | 135.16% |
| CLF240531C00015000 | 2024-05-29 11:03AM EDT | 15.00 | 1.91 | 1.42 | 2.14 | -0.05 | -2.55% | 11 | 95 | 64.06% |
| CLF240531C00015500 | 2024-05-24 11:44AM EDT | 15.50 | 1.48 | 1.21 | 2.10 | 0.00 | - | 20 | 21 | 150.78% |
| CLF240531C00016000 | 2024-05-28 11:56AM EDT | 16.00 | 0.98 | 0.58 | 0.94 | -0.11 | -10.09% | 3 | 455 | 76.95% |
| CLF240531C00016500 | 2024-05-29 1:18PM EDT | 16.50 | 0.40 | 0.33 | 0.37 | -0.12 | -23.08% | 38 | 265 | 34.38% |
| CLF240531C00017000 | 2024-05-29 3:59PM EDT | 17.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 582 | 3,121 | 31.64% |
| CLF240531C00017500 | 2024-05-29 3:56PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 302 | 2,331 | 33.59% |
| CLF240531C00018000 | 2024-05-29 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 47 | 865 | 54.69% |
| CLF240531C00018500 | 2024-05-29 3:39PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 867 | 50.00% |
| CLF240531C00019000 | 2024-05-29 10:49AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,066 | 68.75% |
| CLF240531C00019500 | 2024-05-28 3:34PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 316 | 75.00% |
| CLF240531C00020000 | 2024-05-28 11:56AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 477 | 84.38% |
| CLF240531C00020500 | 2024-05-28 2:25PM EDT | 20.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 74 | 155.47% |
| CLF240531C00021000 | 2024-05-24 2:22PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 131.25% |
| CLF240531C00021500 | 2024-05-24 10:10AM EDT | 21.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 458 | 573 | 237.50% |
| CLF240531C00022000 | 2024-05-24 10:40AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 238 | 125.00% |
| CLF240531C00022500 | 2024-05-24 9:33AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 142 | 131.25% |
| CLF240531C00023000 | 2024-05-22 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 374 | 137.50% |
| CLF240531C00023500 | 2024-04-26 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 40 | 236.72% |
| CLF240531C00024000 | 2024-05-22 10:19AM EDT | 24.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 21 | 247.66% |
| CLF240531C00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| CLF240531C00025000 | 2024-05-22 10:19AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 168.75% |
| CLF240531C00025500 | 2024-04-19 9:43AM EDT | 25.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 378.13% |
| CLF240531C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 187.50% |
| CLF240531C00026500 | 2024-04-22 1:00PM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027000 | 2024-04-22 12:57PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027500 | 2024-05-28 2:45PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 61 | 206.25% |
| CLF240531C00028000 | 2024-05-28 2:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 212.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531P00011000 | 2024-05-29 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 31 | 306.25% |
| CLF240531P00011500 | 2024-05-29 3:55PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 31 | 168.75% |
| CLF240531P00012000 | 2024-05-29 3:55PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 38 | 1 | 150.00% |
| CLF240531P00013000 | 2024-05-17 9:48AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 118.75% |
| CLF240531P00013500 | 2024-05-28 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 217 | 103.13% |
| CLF240531P00014000 | 2024-05-29 9:38AM EDT | 14.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 300 | 29 | 283.98% |
| CLF240531P00014500 | 2024-05-29 9:34AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 15 | 71.88% |
| CLF240531P00015000 | 2024-05-29 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 62 | 56.25% |
| CLF240531P00015500 | 2024-05-29 11:19AM EDT | 15.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 3 | 196 | 89.45% |
| CLF240531P00016000 | 2024-05-29 9:59AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 609 | 36.72% |
| CLF240531P00016500 | 2024-05-29 3:45PM EDT | 16.50 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 44 | 544 | 34.38% |
| CLF240531P00017000 | 2024-05-29 2:59PM EDT | 17.00 | 0.33 | 0.29 | 0.34 | +0.11 | +50.00% | 265 | 944 | 33.59% |
| CLF240531P00017500 | 2024-05-29 1:13PM EDT | 17.50 | 0.76 | 0.55 | 0.82 | +0.21 | +38.18% | 72 | 829 | 54.30% |
| CLF240531P00018000 | 2024-05-29 3:47PM EDT | 18.00 | 1.27 | 1.14 | 2.02 | +0.32 | +33.68% | 102 | 638 | 130.86% |
| CLF240531P00018500 | 2024-05-28 11:36AM EDT | 18.50 | 1.61 | 1.63 | 2.20 | +0.17 | +11.81% | 2 | 137 | 118.36% |
| CLF240531P00019000 | 2024-05-28 1:11PM EDT | 19.00 | 1.93 | 2.05 | 2.50 | 0.00 | - | 54 | 31 | 92.19% |
| CLF240531P00019500 | 2024-05-23 11:20AM EDT | 19.50 | 2.48 | 2.25 | 4.80 | 0.00 | - | 1 | 6 | 283.20% |
| CLF240531P00020000 | 2024-05-24 3:35PM EDT | 20.00 | 3.13 | 2.64 | 4.30 | 0.00 | - | 3 | 3 | 187.11% |
| CLF240531P00020500 | 2024-05-07 10:13AM EDT | 20.50 | 2.90 | 2.81 | 4.45 | 0.00 | - | 1 | 0 | 309.38% |
| CLF240531P00021000 | 2024-05-13 1:10PM EDT | 21.00 | 3.39 | 3.20 | 5.30 | 0.00 | - | 1 | 3 | 126.56% |
| CLF240531P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.06 | 3.65 | 4.70 | 0.00 | - | 1 | 2 | 0.00% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 22.00 | 1.46 | 2.93 | 6.20 | 0.00 | - | 21 | 0 | 412.11% |
| CLF240531P00022500 | 2024-04-29 12:34PM EDT | 22.50 | 4.45 | 3.80 | 7.75 | 0.00 | - | 5 | 0 | 179.69% |
| CLF240531P00023000 | 2024-05-23 10:31AM EDT | 23.00 | 5.90 | 5.25 | 6.75 | 0.00 | - | - | 5 | 350.00% |
| CLF240531P00023500 | 2024-05-23 9:57AM EDT | 23.50 | 6.30 | 5.25 | 8.40 | 0.00 | - | - | 1 | 231.25% |
| CLF240531P00024000 | 2024-05-23 10:31AM EDT | 24.00 | 6.90 | 5.85 | 7.60 | 0.00 | - | - | 4 | 339.84% |
| CLF240531P00025500 | 2024-05-21 9:45AM EDT | 25.50 | 7.85 | 7.70 | 9.75 | 0.00 | - | - | 4 | 527.73% |
| CLF240531P00027000 | 2024-05-21 9:45AM EDT | 27.00 | 9.35 | 8.65 | 12.00 | 0.00 | - | - | 7 | 301.56% |
© 2024 Yahoo. Tutti i diritti riservati.