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
60.224,80 +169,27 (+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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115C00010000 | 2024-06-17 12:58PM EDT | 10.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 100 | 113 | 70.12% |
| CLF241115C00012000 | 2024-06-21 1:38PM EDT | 12.00 | 3.26 | 2.90 | 3.60 | -0.34 | -9.44% | 4 | 93 | 56.01% |
| CLF241115C00013000 | 2024-06-21 10:38AM EDT | 13.00 | 2.63 | 2.70 | 2.90 | -0.02 | -0.75% | 2 | 63 | 50.29% |
| CLF241115C00014000 | 2024-06-21 12:59PM EDT | 14.00 | 2.21 | 2.12 | 2.29 | +0.01 | +0.45% | 35 | 802 | 51.51% |
| CLF241115C00015000 | 2024-06-21 11:47AM EDT | 15.00 | 1.42 | 1.40 | 1.67 | -0.21 | -12.88% | 30 | 562 | 47.22% |
| CLF241115C00016000 | 2024-06-21 2:49PM EDT | 16.00 | 1.08 | 0.99 | 1.24 | -0.13 | -10.74% | 10 | 353 | 45.90% |
| CLF241115C00017000 | 2024-06-21 2:46PM EDT | 17.00 | 0.80 | 0.84 | 0.92 | -0.10 | -11.11% | 1 | 1,621 | 45.36% |
| CLF241115C00018000 | 2024-06-21 3:04PM EDT | 18.00 | 0.59 | 0.40 | 0.68 | -0.07 | -10.61% | 9 | 2,916 | 45.22% |
| CLF241115C00019000 | 2024-06-20 1:06PM EDT | 19.00 | 0.50 | 0.42 | 0.50 | 0.00 | - | 3 | 513 | 45.12% |
| CLF241115C00020000 | 2024-06-21 2:17PM EDT | 20.00 | 0.31 | 0.25 | 0.37 | -0.04 | -11.43% | 45 | 1,535 | 45.31% |
| CLF241115C00021000 | 2024-06-21 1:17PM EDT | 21.00 | 0.21 | 0.23 | 0.27 | -0.07 | -25.00% | 2 | 553 | 45.31% |
| CLF241115C00022000 | 2024-06-21 3:25PM EDT | 22.00 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 8 | 1,716 | 45.61% |
| CLF241115C00023000 | 2024-06-18 3:34PM EDT | 23.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 17 | 684 | 45.90% |
| CLF241115C00024000 | 2024-06-17 1:19PM EDT | 24.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 509 | 46.88% |
| CLF241115C00025000 | 2024-06-21 3:54PM EDT | 25.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 10 | 1,714 | 49.02% |
| CLF241115C00027000 | 2024-06-21 1:13PM EDT | 27.00 | 0.05 | 0.04 | 0.13 | +0.01 | +25.00% | 197 | 796 | 51.76% |
| CLF241115C00030000 | 2024-06-12 12:05PM EDT | 30.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 5 | 1,948 | 59.38% |
| CLF241115C00035000 | 2024-06-07 2:19PM EDT | 35.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 477 | 64.84% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115P00010000 | 2024-06-18 3:47PM EDT | 10.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 80 | 192 | 48.83% |
| CLF241115P00011000 | 2024-06-20 9:30AM EDT | 11.00 | 0.14 | 0.26 | 0.29 | 0.00 | - | 4 | 13,529 | 45.70% |
| CLF241115P00012000 | 2024-06-17 12:00PM EDT | 12.00 | 0.52 | 0.44 | 0.48 | 0.00 | - | 7 | 303 | 43.95% |
| CLF241115P00013000 | 2024-06-21 3:55PM EDT | 13.00 | 0.71 | 0.31 | 0.74 | -0.06 | -7.79% | 12 | 603 | 42.04% |
| CLF241115P00014000 | 2024-06-18 3:52PM EDT | 14.00 | 1.16 | 1.04 | 1.09 | 0.00 | - | 7 | 264 | 40.19% |
| CLF241115P00015000 | 2024-06-20 3:55PM EDT | 15.00 | 1.62 | 1.10 | 1.71 | 0.00 | - | 5 | 678 | 42.92% |
| CLF241115P00016000 | 2024-06-14 9:54AM EDT | 16.00 | 2.15 | 1.91 | 2.15 | 0.00 | - | 1 | 1,322 | 38.04% |
| CLF241115P00017000 | 2024-06-21 2:18PM EDT | 17.00 | 2.75 | 2.74 | 2.82 | -0.06 | -2.14% | 14 | 541 | 36.67% |
| CLF241115P00018000 | 2024-06-21 3:55PM EDT | 18.00 | 3.54 | 3.50 | 3.60 | -0.12 | -3.28% | 2 | 2,479 | 36.04% |
| CLF241115P00019000 | 2024-06-21 9:49AM EDT | 19.00 | 4.65 | 3.90 | 4.45 | +0.15 | +3.33% | 7 | 160 | 35.45% |
| CLF241115P00020000 | 2024-06-21 9:30AM EDT | 20.00 | 5.45 | 4.80 | 5.35 | -0.10 | -1.80% | 1 | 1,174 | 34.96% |
| CLF241115P00021000 | 2024-06-12 12:06PM EDT | 21.00 | 5.99 | 5.65 | 7.25 | 0.00 | - | 10 | 320 | 73.44% |
| CLF241115P00022000 | 2024-06-13 3:09PM EDT | 22.00 | 7.24 | 6.25 | 8.50 | 0.00 | - | 29 | 285 | 85.79% |
| CLF241115P00023000 | 2024-06-11 11:54AM EDT | 23.00 | 8.13 | 7.50 | 9.25 | 0.00 | - | 2 | 4 | 82.62% |
| CLF241115P00024000 | 2024-06-11 11:53AM EDT | 24.00 | 9.13 | 8.65 | 9.75 | 0.00 | - | 3 | 8 | 69.14% |
| CLF241115P00025000 | 2024-06-06 2:37PM EDT | 25.00 | 8.85 | 9.35 | 10.85 | 0.00 | - | 160 | 110 | 76.66% |
| CLF241115P00027000 | 2024-06-06 2:15PM EDT | 27.00 | 10.90 | 11.40 | 13.25 | 0.00 | - | 69 | 108 | 55.76% |
| CLF241115P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.25 | 11.75 | 12.25 | 0.00 | - | 1 | 0 | 0.00% |
| CLF241115P00035000 | 2024-04-12 9:58AM EDT | 35.00 | 13.05 | 17.10 | 17.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.