Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.286,98 +168,95 (+0,28%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816C00010000 | 2024-06-18 11:38AM EDT | 10.00 | 4.84 | 3.95 | 6.35 | 0.00 | - | 1 | 68 | 97.07% |
| CLF240816C00011000 | 2024-06-13 12:55PM EDT | 11.00 | 3.90 | 3.95 | 4.15 | 0.00 | - | 1 | 1 | 70.90% |
| CLF240816C00012000 | 2024-06-21 3:48PM EDT | 12.00 | 3.15 | 3.05 | 3.15 | +0.10 | +3.28% | 80 | 4 | 59.18% |
| CLF240816C00013000 | 2024-06-21 2:06PM EDT | 13.00 | 2.02 | 2.21 | 2.33 | -0.13 | -6.05% | 26 | 461 | 53.71% |
| CLF240816C00014000 | 2024-06-21 3:17PM EDT | 14.00 | 1.38 | 1.51 | 3.65 | -0.10 | -6.76% | 25 | 674 | 97.27% |
| CLF240816C00015000 | 2024-06-21 3:50PM EDT | 15.00 | 0.99 | 0.97 | 1.00 | +0.04 | +4.21% | 85 | 2,016 | 47.61% |
| CLF240816C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 0.59 | 0.57 | 0.61 | -0.01 | -1.67% | 1,494 | 12,412 | 46.58% |
| CLF240816C00017000 | 2024-06-21 3:56PM EDT | 17.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 66 | 3,513 | 46.88% |
| CLF240816C00018000 | 2024-06-21 2:07PM EDT | 18.00 | 0.18 | 0.19 | 0.22 | -0.05 | -21.74% | 29 | 3,329 | 47.36% |
| CLF240816C00019000 | 2024-06-20 11:57AM EDT | 19.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 15 | 3,420 | 49.02% |
| CLF240816C00020000 | 2024-06-21 1:12PM EDT | 20.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 6 | 2,405 | 50.39% |
| CLF240816C00021000 | 2024-06-21 11:36AM EDT | 21.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 30 | 822 | 51.95% |
| CLF240816C00022000 | 2024-06-21 12:28PM EDT | 22.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 51 | 5,135 | 58.98% |
| CLF240816C00023000 | 2024-06-20 11:17AM EDT | 23.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 1,627 | 57.03% |
| CLF240816C00024000 | 2024-06-21 12:29PM EDT | 24.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 200 | 724 | 74.41% |
| CLF240816C00025000 | 2024-06-13 3:49PM EDT | 25.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 115 | 1,409 | 81.84% |
| CLF240816C00026000 | 2024-06-18 9:30AM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 355 | 64.06% |
| CLF240816C00027000 | 2024-06-17 2:57PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 203 | 69.53% |
| CLF240816C00028000 | 2024-06-21 12:05PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 271 | 68.75% |
| CLF240816C00029000 | 2024-06-17 12:39PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 185 | 71.88% |
| CLF240816C00030000 | 2024-06-07 3:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 183 | 75.00% |
| CLF240816C00035000 | 2024-06-12 10:16AM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,172 | 114.45% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240816P00010000 | 2024-06-21 11:14AM EDT | 10.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 190 | 162 | 64.45% |
| CLF240816P00011000 | 2024-06-21 9:30AM EDT | 11.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 5 | 54 | 53.52% |
| CLF240816P00012000 | 2024-06-21 3:51PM EDT | 12.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 23 | 51 | 49.61% |
| CLF240816P00013000 | 2024-06-21 2:56PM EDT | 13.00 | 0.37 | 0.32 | 0.34 | +0.02 | +5.71% | 13 | 304 | 46.09% |
| CLF240816P00014000 | 2024-06-21 3:53PM EDT | 14.00 | 0.58 | 0.59 | 0.62 | -0.07 | -10.77% | 27 | 752 | 43.46% |
| CLF240816P00015000 | 2024-06-20 11:13AM EDT | 15.00 | 1.08 | 1.04 | 1.07 | 0.00 | - | 7 | 1,535 | 41.94% |
| CLF240816P00016000 | 2024-06-21 2:24PM EDT | 16.00 | 1.85 | 1.64 | 1.69 | +0.14 | +8.19% | 2 | 1,906 | 40.92% |
| CLF240816P00017000 | 2024-06-21 3:39PM EDT | 17.00 | 2.44 | 2.29 | 4.55 | -0.02 | -0.81% | 2 | 1,977 | 87.60% |
| CLF240816P00018000 | 2024-06-20 11:36AM EDT | 18.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 7 | 1,468 | 42.19% |
| CLF240816P00019000 | 2024-06-21 2:04PM EDT | 19.00 | 4.20 | 3.50 | 5.30 | -0.10 | -2.33% | 15 | 1,118 | 54.10% |
| CLF240816P00020000 | 2024-06-20 2:57PM EDT | 20.00 | 5.20 | 5.15 | 5.25 | 0.00 | - | 2 | 186 | 44.92% |
| CLF240816P00021000 | 2024-06-17 1:18PM EDT | 21.00 | 6.30 | 5.20 | 6.75 | 0.00 | - | 16 | 106 | 92.58% |
| CLF240816P00022000 | 2024-06-21 1:44PM EDT | 22.00 | 7.50 | 6.65 | 8.15 | +0.32 | +4.46% | 12 | 43 | 74.22% |
| CLF240816P00023000 | 2024-06-06 2:37PM EDT | 23.00 | 6.95 | 7.15 | 9.00 | 0.00 | - | 220 | 0 | 121.19% |
| CLF240816P00024000 | 2024-05-01 3:16PM EDT | 24.00 | 7.05 | 6.15 | 7.25 | 0.00 | - | 460 | 0 | 0.00% |
| CLF240816P00025000 | 2024-05-09 12:53PM EDT | 25.00 | 7.65 | 8.60 | 9.70 | 0.00 | - | 9 | 0 | 0.00% |
| CLF240816P00026000 | 2024-05-22 2:51PM EDT | 26.00 | 8.95 | 9.40 | 13.30 | 0.00 | - | 287 | 0 | 89.65% |
| CLF240816P00027000 | 2024-04-12 9:51AM EDT | 27.00 | 5.20 | 8.15 | 11.20 | 0.00 | - | 43 | 0 | 0.00% |
| CLF240816P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 11.00 | 10.90 | 11.25 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240816P00029000 | 2024-04-12 9:58AM EDT | 29.00 | 7.15 | 11.40 | 12.75 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240816P00030000 | 2024-04-12 9:58AM EDT | 30.00 | 8.10 | 12.10 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.