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
62.659,72 -595,45 (-0,94%) CMC Crypto 200
1.448,88 -35,81 (-2,41%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-05-13 12:57PM EDT | 10.00 | 7.95 | 6.00 | 7.60 | 0.00 | - | 5 | 7 | 96.58% |
| CLF241018C00013000 | 2024-05-22 3:29PM EDT | 13.00 | 4.57 | 3.55 | 5.15 | 0.00 | - | - | 2 | 51.56% |
| CLF241018C00014000 | 2024-05-28 1:00PM EDT | 14.00 | 3.75 | 2.96 | 4.00 | 0.00 | - | 26 | 1,000 | 62.01% |
| CLF241018C00015000 | 2024-05-22 2:35PM EDT | 15.00 | 3.05 | 2.75 | 2.87 | 0.00 | - | 5 | 98 | 46.88% |
| CLF241018C00016000 | 2024-05-10 2:28PM EDT | 16.00 | 2.61 | 2.12 | 3.45 | 0.00 | - | 1 | 29 | 58.50% |
| CLF241018C00017000 | 2024-05-29 12:46PM EDT | 17.00 | 1.69 | 1.60 | 1.64 | -0.04 | -2.31% | 4 | 231 | 41.70% |
| CLF241018C00018000 | 2024-05-28 3:54PM EDT | 18.00 | 1.25 | 1.17 | 1.22 | 0.00 | - | 2 | 311 | 40.82% |
| CLF241018C00019000 | 2024-05-29 3:49PM EDT | 19.00 | 0.86 | 0.85 | 0.89 | -0.04 | -4.44% | 200 | 579 | 40.19% |
| CLF241018C00020000 | 2024-05-29 12:13PM EDT | 20.00 | 0.62 | 0.60 | 0.63 | -0.01 | -1.59% | 22 | 1,428 | 39.45% |
| CLF241018C00021000 | 2024-05-28 11:47AM EDT | 21.00 | 0.45 | 0.42 | 0.44 | 0.00 | - | 18 | 708 | 38.97% |
| CLF241018C00022000 | 2024-05-29 2:04PM EDT | 22.00 | 0.29 | 0.29 | 0.35 | -0.05 | -14.71% | 26 | 1,729 | 40.43% |
| CLF241018C00023000 | 2024-05-28 3:54PM EDT | 23.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 2 | 192 | 38.97% |
| CLF241018C00024000 | 2024-05-28 1:51PM EDT | 24.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 20 | 273 | 39.36% |
| CLF241018C00025000 | 2024-05-29 11:27AM EDT | 25.00 | 0.13 | 0.08 | 0.12 | +0.05 | +62.50% | 2 | 509 | 40.04% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.08 | 0.24 | 0.00 | - | 300 | 559 | 50.20% |
| CLF241018C00027000 | 2024-05-21 12:08PM EDT | 27.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 200 | 181 | 53.71% |
| CLF241018C00028000 | 2024-05-22 9:30AM EDT | 28.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 4 | 5,277 | 46.68% |
| CLF241018C00029000 | 2024-05-22 9:38AM EDT | 29.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 100 | 107 | 49.02% |
| CLF241018C00030000 | 2024-05-22 10:17AM EDT | 30.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 102 | 366 | 48.24% |
| CLF241018C00035000 | 2024-05-07 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 98 | 70.31% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-05-22 3:37PM EDT | 10.00 | 0.06 | 0.03 | 0.27 | 0.00 | - | 60 | 56 | 57.03% |
| CLF241018P00011000 | 2024-05-22 3:55PM EDT | 11.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 40 | 47 | 47.46% |
| CLF241018P00012000 | 2024-05-23 3:53PM EDT | 12.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 1 | 12 | 44.53% |
| CLF241018P00013000 | 2024-05-24 3:38PM EDT | 13.00 | 0.29 | 0.26 | 0.40 | 0.00 | - | 1 | 382 | 44.53% |
| CLF241018P00014000 | 2024-05-23 3:38PM EDT | 14.00 | 0.46 | 0.46 | 0.49 | 0.00 | - | 25 | 666 | 38.77% |
| CLF241018P00015000 | 2024-05-24 10:32AM EDT | 15.00 | 0.67 | 0.68 | 0.74 | 0.00 | - | 3 | 1,168 | 36.87% |
| CLF241018P00016000 | 2024-05-29 3:23PM EDT | 16.00 | 1.05 | 1.05 | 1.08 | 0.00 | - | 600 | 2,682 | 35.11% |
| CLF241018P00017000 | 2024-05-28 3:28PM EDT | 17.00 | 1.43 | 1.51 | 1.54 | 0.00 | - | 13 | 2,722 | 33.79% |
| CLF241018P00018000 | 2024-05-23 9:43AM EDT | 18.00 | 1.89 | 2.08 | 2.13 | 0.00 | - | 1 | 258 | 33.06% |
| CLF241018P00019000 | 2024-05-29 3:13PM EDT | 19.00 | 2.76 | 2.64 | 2.81 | +0.19 | +7.39% | 18 | 209 | 32.03% |
| CLF241018P00020000 | 2024-05-24 2:49PM EDT | 20.00 | 3.37 | 3.45 | 3.60 | 0.00 | - | 11 | 599 | 31.64% |
| CLF241018P00021000 | 2024-05-24 9:30AM EDT | 21.00 | 4.03 | 3.80 | 5.65 | 0.00 | - | 3 | 62 | 66.16% |
| CLF241018P00022000 | 2024-05-17 9:42AM EDT | 22.00 | 4.60 | 4.90 | 5.60 | 0.00 | - | 1 | 419 | 41.21% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 5.55 | 6.65 | 0.00 | - | 4 | 8 | 47.27% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 5.95 | 7.05 | 0.00 | - | 1 | 2 | 0.00% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 9.05 | 9.20 | 0.00 | - | 7 | 1 | 0.00% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 11.55 | 12.25 | 0.00 | - | 32 | 0 | 38.67% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 11.90 | 12.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.