Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.221,10 +164,71 (+0,42%) Gold
2.337,60 +15,30 (+0,66%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.917,40 +263,74 (+0,46%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:14PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00009500 | 2024-05-03 10:28AM EDT | 9.50 | 7.95 | 6.30 | 7.85 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 7.25 | 7.35 | 0.00 | - | 7 | 20 | 0.00% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 3.80 | 6.60 | 0.00 | - | - | 35 | 653.13% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 3.90 | 4.85 | 0.00 | - | - | 2 | 0.00% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 4.25 | 4.35 | 0.00 | - | 4 | 5 | 0.00% |
| CLF240510C00014000 | 2024-05-06 10:57AM EDT | 14.00 | 3.35 | 1.83 | 4.60 | 0.00 | - | 35 | 134 | 562.50% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 2.65 | 2.87 | 0.00 | - | - | 1 | 106.25% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 2.29 | 2.35 | 0.00 | - | 1 | 22 | 0.00% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 0.95 | 1.85 | 0.00 | - | 1 | 1 | 0.00% |
| CLF240510C00016000 | 2024-05-07 3:42PM EDT | 16.00 | 1.41 | 1.10 | 1.36 | 0.00 | - | 30 | 143 | 0.00% |
| CLF240510C00016500 | 2024-05-08 2:32PM EDT | 16.50 | 0.68 | 0.78 | 1.86 | 0.00 | - | 70 | 1,056 | 163.28% |
| CLF240510C00017000 | 2024-05-09 11:56AM EDT | 17.00 | 0.39 | 0.33 | 0.37 | +0.08 | +25.81% | 519 | 2,348 | 17.19% |
| CLF240510C00017500 | 2024-05-09 11:59AM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 424 | 2,733 | 24.61% |
| CLF240510C00018000 | 2024-05-09 11:50AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 379 | 2,342 | 35.94% |
| CLF240510C00018500 | 2024-05-09 11:03AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,798 | 48.44% |
| CLF240510C00019000 | 2024-05-09 10:20AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,342 | 56.25% |
| CLF240510C00019500 | 2024-05-07 11:10AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 226 | 71.88% |
| CLF240510C00020000 | 2024-05-08 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 758 | 84.38% |
| CLF240510C00020500 | 2024-05-07 11:25AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 566 | 667 | 106.25% |
| CLF240510C00021000 | 2024-05-08 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 564 | 109.38% |
| CLF240510C00021500 | 2024-05-06 12:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 118.75% |
| CLF240510C00022000 | 2024-05-06 11:06AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 133 | 131.25% |
| CLF240510C00022500 | 2024-05-09 10:43AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 159 | 143.75% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 150.00% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 187.50% |
| CLF240510C00024000 | 2024-05-06 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,058 | 175.00% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 33 | 303.13% |
| CLF240510C00025000 | 2024-05-06 9:39AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 218.75% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 231.25% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 240.63% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 3 | 14 | 421.88% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 225.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00013000 | 2024-05-02 10:57AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 162.50% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 380 | 143.75% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 137.50% |
| CLF240510P00015000 | 2024-05-07 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 864 | 87.50% |
| CLF240510P00015500 | 2024-05-08 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,564 | 79.69% |
| CLF240510P00016000 | 2024-05-08 10:49AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 53.13% |
| CLF240510P00016500 | 2024-05-09 11:57AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 905 | 40.63% |
| CLF240510P00017000 | 2024-05-09 11:58AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 235 | 5,299 | 31.64% |
| CLF240510P00017500 | 2024-05-09 12:00PM EDT | 17.50 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 1,140 | 2,575 | 37.89% |
| CLF240510P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.71 | 0.67 | 0.73 | -0.13 | -15.48% | 47 | 571 | 52.34% |
| CLF240510P00018500 | 2024-05-09 11:58AM EDT | 18.50 | 1.20 | 1.16 | 1.28 | -0.13 | -9.77% | 23 | 121 | 82.81% |
| CLF240510P00019000 | 2024-05-09 11:17AM EDT | 19.00 | 1.49 | 1.64 | 2.43 | -0.28 | -15.82% | 5 | 40 | 189.06% |
| CLF240510P00019500 | 2024-05-08 3:23PM EDT | 19.50 | 2.29 | 2.16 | 2.25 | 0.00 | - | 59 | 3 | 118.75% |
| CLF240510P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 2.80 | 2.67 | 2.78 | 0.00 | - | 5 | 2 | 146.09% |
| CLF240510P00020500 | 2024-05-08 3:06PM EDT | 20.50 | 3.35 | 3.15 | 3.20 | 0.00 | - | 11 | 3 | 135.94% |
| CLF240510P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 3.83 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 167.97% |
| CLF240510P00021500 | 2024-05-08 3:23PM EDT | 21.50 | 4.25 | 2.41 | 5.60 | 0.00 | - | 3 | 2 | 546.88% |
| CLF240510P00022000 | 2024-05-06 1:51PM EDT | 22.00 | 4.65 | 4.65 | 5.40 | 0.00 | - | 1 | 0 | 321.48% |
| CLF240510P00022500 | 2024-05-08 3:06PM EDT | 22.50 | 5.25 | 5.10 | 6.65 | 0.00 | - | 10 | 6 | 432.03% |
| CLF240510P00023000 | 2024-05-08 3:16PM EDT | 23.00 | 5.75 | 5.25 | 7.55 | 0.00 | - | 12 | 7 | 457.42% |
| CLF240510P00024000 | 2024-05-06 9:42AM EDT | 24.00 | 6.20 | 6.15 | 8.25 | 0.00 | - | 15 | 0 | 442.19% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 590.23% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 8.45 | 9.75 | 0.00 | - | 10 | 0 | 359.38% |
