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
60.266,49 +178,84 (+0,30%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prezzo differito. 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 | 3.95 | 6.95 | 0.00 | - | 1 | 1 | 369.53% |
| CLF240628C00012500 | 2024-06-17 9:53AM EDT | 12.50 | 2.18 | 1.81 | 4.45 | 0.00 | - | 25 | 33 | 251.56% |
| CLF240628C00013000 | 2024-06-21 3:29PM EDT | 13.00 | 1.70 | 0.42 | 3.95 | +0.12 | +7.59% | 160 | 20 | 147.85% |
| CLF240628C00014000 | 2024-06-21 3:42PM EDT | 14.00 | 0.87 | 0.66 | 0.94 | +0.04 | +4.82% | 29 | 187 | 57.81% |
| CLF240628C00014500 | 2024-06-21 3:53PM EDT | 14.50 | 0.49 | 0.46 | 0.49 | +0.06 | +13.95% | 973 | 514 | 42.38% |
| CLF240628C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 1,755 | 1,861 | 41.99% |
| CLF240628C00015500 | 2024-06-21 3:56PM EDT | 15.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 412 | 1,081 | 42.19% |
| CLF240628C00016000 | 2024-06-21 3:53PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 94 | 418 | 46.09% |
| CLF240628C00016500 | 2024-06-21 2:53PM EDT | 16.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 399 | 53.13% |
| CLF240628C00017000 | 2024-06-21 10:50AM EDT | 17.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 1,222 | 64.06% |
| CLF240628C00017500 | 2024-06-20 12:29PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 308 | 64.06% |
| CLF240628C00018000 | 2024-06-21 11:07AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 201 | 65.63% |
| CLF240628C00018500 | 2024-06-18 2:10PM EDT | 18.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 216 | 128.52% |
| CLF240628C00019000 | 2024-06-13 3:34PM EDT | 19.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 2 | 349 | 231.25% |
| CLF240628C00019500 | 2024-06-21 10:34AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 78 | 87.50% |
| CLF240628C00020000 | 2024-06-21 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 36 | 96 | 93.75% |
| CLF240628C00020500 | 2024-05-23 10:53AM EDT | 20.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 10 | 11 | 172.66% |
| CLF240628C00021000 | 2024-06-20 3:18PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 532 | 109.38% |
| CLF240628C00021500 | 2024-06-20 9:43AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 124 | 257.03% |
| CLF240628C00022000 | 2024-06-18 10:19AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 121.88% |
| CLF240628C00022500 | 2024-06-18 10:18AM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 276.95% |
| CLF240628C00023000 | 2024-06-18 10:15AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 286.33% |
| CLF240628C00024000 | 2024-06-14 2:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 143.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628P00012500 | 2024-06-21 3:20PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 180 | 75.00% |
| CLF240628P00013000 | 2024-06-18 10:03AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 1 | 30 | 62.50% |
| CLF240628P00013500 | 2024-06-21 3:39PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 165 | 252 | 50.00% |
| CLF240628P00014000 | 2024-06-21 3:48PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 113 | 173 | 41.80% |
| CLF240628P00014500 | 2024-06-21 3:57PM EDT | 14.50 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 415 | 480 | 38.09% |
| CLF240628P00015000 | 2024-06-21 3:57PM EDT | 15.00 | 0.37 | 0.37 | 0.40 | -0.11 | -22.92% | 112 | 298 | 37.89% |
| CLF240628P00015500 | 2024-06-21 3:37PM EDT | 15.50 | 0.73 | 0.72 | 0.91 | -0.09 | -10.98% | 11 | 214 | 62.11% |
| CLF240628P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 1.22 | 1.02 | 1.39 | -0.10 | -7.58% | 34 | 161 | 77.73% |
| CLF240628P00016500 | 2024-06-21 2:34PM EDT | 16.50 | 1.96 | 1.60 | 1.88 | +0.04 | +2.08% | 5 | 377 | 59.38% |
| CLF240628P00017000 | 2024-06-21 2:53PM EDT | 17.00 | 2.53 | 0.64 | 4.30 | +0.13 | +5.42% | 19 | 587 | 124.61% |
| CLF240628P00017500 | 2024-06-21 2:43PM EDT | 17.50 | 2.84 | 0.69 | 4.80 | +0.01 | +0.35% | 1 | 67 | 84.38% |
| CLF240628P00018000 | 2024-06-17 2:50PM EDT | 18.00 | 3.10 | 1.22 | 5.30 | 0.00 | - | 4 | 92 | 100.78% |
| CLF240628P00018500 | 2024-06-17 11:06AM EDT | 18.50 | 4.01 | 3.20 | 5.80 | 0.00 | - | 2 | 23 | 256.45% |
| CLF240628P00019000 | 2024-06-18 11:29AM EDT | 19.00 | 4.25 | 3.70 | 6.30 | 0.00 | - | 5 | 0 | 271.09% |
| CLF240628P00019500 | 2024-06-06 9:50AM EDT | 19.50 | 3.40 | 4.20 | 6.80 | 0.00 | - | 20 | 0 | 285.16% |
| CLF240628P00021000 | 2024-05-31 2:27PM EDT | 21.00 | 4.01 | 5.70 | 8.30 | 0.00 | - | 1 | 0 | 323.05% |
© 2024 Yahoo. Tutti i diritti riservati.