Italia markets open in 8 hours 38 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.239,14 +548,27 (+0,89%) CMC Crypto 200
1.384,12 -33,75 (-2,38%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628C00010000 | 2024-06-14 2:32PM EDT | 10.00 | 4.95 | 3.80 | 6.45 | -0.75 | -13.16% | 1 | 1 | 173.83% |
| CLF240628C00012500 | 2024-06-10 11:30AM EDT | 12.50 | 3.20 | 2.22 | 4.30 | 0.00 | - | 1 | 9 | 176.17% |
| CLF240628C00013000 | 2024-06-13 9:57AM EDT | 13.00 | 1.91 | 1.70 | 2.42 | +0.04 | +2.14% | 3 | 19 | 71.09% |
| CLF240628C00014000 | 2024-06-12 9:32AM EDT | 14.00 | 1.30 | 0.65 | 1.22 | 0.00 | - | 1 | 10 | 61.52% |
| CLF240628C00014500 | 2024-06-14 3:36PM EDT | 14.50 | 0.65 | 0.63 | 0.74 | +0.07 | +12.07% | 234 | 9 | 45.90% |
| CLF240628C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.39 | 0.35 | 0.38 | +0.03 | +8.33% | 181 | 263 | 37.70% |
| CLF240628C00015500 | 2024-06-14 3:52PM EDT | 15.50 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 62 | 689 | 38.87% |
| CLF240628C00016000 | 2024-06-14 2:57PM EDT | 16.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 8 | 34 | 38.67% |
| CLF240628C00016500 | 2024-06-14 1:06PM EDT | 16.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 7 | 171 | 42.19% |
| CLF240628C00017000 | 2024-06-14 3:10PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 919 | 46.09% |
| CLF240628C00017500 | 2024-06-14 3:56PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 275 | 50.78% |
| CLF240628C00018000 | 2024-06-12 12:28PM EDT | 18.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 217 | 65.23% |
| CLF240628C00018500 | 2024-06-13 3:05PM EDT | 18.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 34 | 219 | 85.16% |
| CLF240628C00019000 | 2024-06-13 3:34PM EDT | 19.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 2 | 349 | 93.36% |
| CLF240628C00019500 | 2024-06-14 10:41AM EDT | 19.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 78 | 83.98% |
| CLF240628C00020000 | 2024-06-12 11:02AM EDT | 20.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 114.84% |
| CLF240628C00020500 | 2024-05-23 10:53AM EDT | 20.50 | 0.04 | 0.00 | 1.09 | 0.00 | - | 10 | 11 | 179.30% |
| CLF240628C00021000 | 2024-06-06 9:30AM EDT | 21.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 206 | 165.63% |
| CLF240628C00021500 | 2024-05-22 9:34AM EDT | 21.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 0 | 205.47% |
| CLF240628C00022000 | 2024-05-23 12:00PM EDT | 22.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 95 | 104 | 208.59% |
| CLF240628C00022500 | 2024-05-21 10:00AM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 219.92% |
| CLF240628C00023000 | 2024-05-23 12:01PM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 95 | 0 | 226.76% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628P00012500 | 2024-06-12 12:05PM EDT | 12.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 200 | 180 | 79.30% |
| CLF240628P00013000 | 2024-06-14 2:44PM EDT | 13.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 6 | 29 | 56.64% |
| CLF240628P00013500 | 2024-06-14 10:20AM EDT | 13.50 | 0.08 | 0.03 | 0.06 | +0.03 | +60.00% | 25 | 244 | 42.58% |
| CLF240628P00014000 | 2024-06-14 3:26PM EDT | 14.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 101 | 226 | 36.91% |
| CLF240628P00014500 | 2024-06-14 3:26PM EDT | 14.50 | 0.16 | 0.19 | 0.22 | -0.08 | -33.33% | 12 | 84 | 35.35% |
| CLF240628P00015000 | 2024-06-14 2:41PM EDT | 15.00 | 0.41 | 0.40 | 0.48 | -0.16 | -28.07% | 35 | 160 | 38.48% |
| CLF240628P00015500 | 2024-06-14 2:19PM EDT | 15.50 | 0.73 | 0.61 | 0.79 | -0.09 | -10.98% | 36 | 189 | 37.89% |
| CLF240628P00016000 | 2024-06-14 2:57PM EDT | 16.00 | 1.11 | 0.53 | 1.29 | -0.15 | -11.90% | 21 | 146 | 50.98% |
| CLF240628P00016500 | 2024-06-14 2:20PM EDT | 16.50 | 1.58 | 1.55 | 2.02 | -0.20 | -11.24% | 4 | 391 | 61.91% |
| CLF240628P00017000 | 2024-06-14 11:37AM EDT | 17.00 | 2.35 | 1.64 | 2.33 | +0.03 | +1.29% | 1 | 590 | 78.13% |
| CLF240628P00017500 | 2024-06-13 1:40PM EDT | 17.50 | 2.83 | 1.78 | 3.35 | 0.00 | - | 51 | 67 | 145.12% |
| CLF240628P00018000 | 2024-06-13 1:22PM EDT | 18.00 | 3.31 | 2.48 | 5.05 | 0.00 | - | 29 | 96 | 147.66% |
| CLF240628P00018500 | 2024-06-14 11:46AM EDT | 18.50 | 3.85 | 2.91 | 5.65 | +1.01 | +35.56% | 1 | 22 | 159.57% |
| CLF240628P00019000 | 2024-06-12 9:48AM EDT | 19.00 | 3.90 | 3.05 | 6.15 | 0.00 | - | 10 | 0 | 149.41% |
| CLF240628P00019500 | 2024-06-06 9:50AM EDT | 19.50 | 3.40 | 3.55 | 5.65 | 0.00 | - | 20 | 0 | 64.06% |
| CLF240628P00021000 | 2024-05-31 2:27PM EDT | 21.00 | 4.01 | 4.05 | 8.15 | 0.00 | - | 1 | 0 | 79.69% |
© 2024 Yahoo. Tutti i diritti riservati.