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
60.301,29 +197,55 (+0,33%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117C00003000 | 2024-03-28 3:09PM EDT | 3.00 | 19.80 | 13.90 | 15.80 | 0.00 | - | 1 | 117 | 0.00% |
| CLF250117C00005000 | 2024-06-21 2:13PM EDT | 5.00 | 9.75 | 8.90 | 12.10 | -0.40 | -3.94% | 5 | 344 | 142.77% |
| CLF250117C00008000 | 2024-06-20 9:30AM EDT | 8.00 | 6.90 | 5.85 | 8.60 | 0.00 | - | 5 | 410 | 74.90% |
| CLF250117C00010000 | 2024-06-20 2:46PM EDT | 10.00 | 5.38 | 5.30 | 6.45 | 0.00 | - | 90 | 1,646 | 78.42% |
| CLF250117C00012000 | 2024-06-21 11:55AM EDT | 12.00 | 3.55 | 3.75 | 3.85 | -0.25 | -6.58% | 4 | 34 | 52.73% |
| CLF250117C00013000 | 2024-06-20 11:33AM EDT | 13.00 | 2.85 | 3.05 | 3.15 | -0.25 | -8.06% | 1 | 1,660 | 51.12% |
| CLF250117C00014000 | 2024-06-21 2:21PM EDT | 14.00 | 2.31 | 2.44 | 2.62 | -0.09 | -3.75% | 3 | 422 | 50.83% |
| CLF250117C00015000 | 2024-06-21 3:41PM EDT | 15.00 | 1.94 | 1.94 | 2.07 | 0.00 | - | 169 | 7,628 | 48.49% |
| CLF250117C00016000 | 2024-06-21 3:42PM EDT | 16.00 | 1.50 | 1.48 | 1.62 | -0.06 | -3.85% | 59 | 353 | 46.88% |
| CLF250117C00017000 | 2024-06-21 3:58PM EDT | 17.00 | 1.20 | 1.15 | 1.21 | +0.01 | +0.84% | 3,301 | 5,450 | 44.68% |
| CLF250117C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.90 | 0.87 | 1.06 | -0.02 | -2.17% | 222 | 2,209 | 47.17% |
| CLF250117C00019000 | 2024-06-21 3:53PM EDT | 19.00 | 0.69 | 0.66 | 0.71 | 0.00 | - | 64 | 10,785 | 43.56% |
| CLF250117C00020000 | 2024-06-21 3:46PM EDT | 20.00 | 0.53 | 0.51 | 0.55 | -0.02 | -3.64% | 532 | 15,794 | 43.56% |
| CLF250117C00021000 | 2024-06-21 3:52PM EDT | 21.00 | 0.41 | 0.07 | 0.42 | -0.03 | -6.82% | 2 | 222 | 43.36% |
| CLF250117C00022000 | 2024-06-21 3:16PM EDT | 22.00 | 0.29 | 0.29 | 0.33 | -0.06 | -17.14% | 14 | 9,777 | 43.60% |
| CLF250117C00023000 | 2024-06-17 1:04PM EDT | 23.00 | 0.25 | 0.22 | 2.37 | 0.00 | - | 4 | 69 | 75.34% |
| CLF250117C00024000 | 2024-06-18 9:30AM EDT | 24.00 | 0.24 | 0.17 | 0.21 | 0.00 | - | 4 | 160 | 44.34% |
| CLF250117C00025000 | 2024-06-21 2:56PM EDT | 25.00 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 10 | 7,963 | 44.82% |
| CLF250117C00026000 | 2024-06-21 12:07PM EDT | 26.00 | 0.11 | 0.10 | 2.25 | -0.02 | -15.38% | 15 | 56 | 82.13% |
| CLF250117C00027000 | 2024-06-18 1:46PM EDT | 27.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 6,762 | 45.41% |
| CLF250117C00030000 | 2024-06-17 1:36PM EDT | 30.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 65 | 7,111 | 54.39% |
| CLF250117C00032000 | 2024-06-21 1:57PM EDT | 32.00 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 2 | 1,490 | 49.61% |
| CLF250117C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 3,626 | 52.73% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF250117P00003000 | 2024-06-07 1:06PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 63 | 85.94% |
| CLF250117P00005000 | 2024-06-07 12:06PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 16,665 | 67.19% |
| CLF250117P00008000 | 2024-06-21 12:36PM EDT | 8.00 | 0.12 | 0.05 | 0.12 | +0.01 | +9.09% | 25 | 831 | 53.32% |
| CLF250117P00010000 | 2024-06-18 12:26PM EDT | 10.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 1 | 5,063 | 46.39% |
| CLF250117P00011000 | 2024-06-20 2:02PM EDT | 11.00 | 0.42 | 0.40 | 0.43 | -0.01 | -2.33% | 1 | 1,022 | 44.04% |
| CLF250117P00012000 | 2024-06-21 2:33PM EDT | 12.00 | 0.63 | 0.60 | 0.64 | -0.01 | -1.56% | 2,073 | 1,455 | 41.90% |
| CLF250117P00013000 | 2024-06-21 3:46PM EDT | 13.00 | 0.92 | 0.87 | 0.93 | -0.03 | -3.16% | 69 | 9,146 | 40.23% |
| CLF250117P00014000 | 2024-06-21 3:43PM EDT | 14.00 | 1.28 | 1.25 | 1.30 | -0.07 | -5.19% | 74 | 693 | 38.57% |
| CLF250117P00015000 | 2024-06-21 10:26AM EDT | 15.00 | 1.81 | 1.71 | 2.41 | +0.01 | +0.56% | 366 | 13,129 | 51.66% |
| CLF250117P00016000 | 2024-06-21 12:19PM EDT | 16.00 | 2.48 | 1.80 | 4.45 | +0.16 | +6.90% | 1 | 376 | 53.71% |
| CLF250117P00017000 | 2024-06-21 3:19PM EDT | 17.00 | 3.07 | 2.75 | 2.99 | +0.02 | +0.66% | 162 | 11,932 | 34.82% |
| CLF250117P00018000 | 2024-06-18 10:49AM EDT | 18.00 | 3.75 | 3.65 | 3.75 | 0.00 | - | 100 | 130 | 34.38% |
| CLF250117P00019000 | 2024-06-14 12:33PM EDT | 19.00 | 4.42 | 4.10 | 4.60 | 0.00 | - | 65 | 127 | 34.72% |
| CLF250117P00020000 | 2024-06-21 2:51PM EDT | 20.00 | 5.60 | 5.30 | 5.60 | +0.17 | +3.13% | 94 | 11,495 | 38.87% |
| CLF250117P00021000 | 2024-06-17 1:18PM EDT | 21.00 | 6.35 | 5.75 | 6.35 | 0.00 | - | 16 | 23 | 32.52% |
| CLF250117P00022000 | 2024-06-18 11:56AM EDT | 22.00 | 7.34 | 6.55 | 7.30 | 0.00 | - | 111 | 4,383 | 32.62% |
| CLF250117P00023000 | 2024-05-30 9:43AM EDT | 23.00 | 6.30 | 7.55 | 9.20 | 0.00 | - | 1 | 1 | 67.72% |
| CLF250117P00024000 | 2024-05-20 9:44AM EDT | 24.00 | 6.60 | 8.75 | 9.75 | 0.00 | - | - | 1 | 57.81% |
| CLF250117P00025000 | 2024-06-18 11:04AM EDT | 25.00 | 10.23 | 8.50 | 10.25 | 0.00 | - | 9 | 30 | 35.74% |
| CLF250117P00027000 | 2024-05-22 12:51PM EDT | 27.00 | 9.76 | 11.70 | 12.50 | 0.00 | - | 2 | 0 | 56.35% |
| CLF250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 11.70 | 13.05 | 13.15 | 0.00 | - | 290 | 1 | 0.00% |
| CLF250117P00032000 | 2024-04-03 10:06AM EDT | 32.00 | 9.60 | 14.60 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| CLF250117P00035000 | 2023-12-19 12:43PM EDT | 35.00 | 13.71 | 16.40 | 18.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.