Deutsche Märkte schließen in 8 Stunden 10 Minuten
DAX
18.035,34 +33,74 (+0,19%) Euro Stoxx 50
4.926,23 +4,75 (+0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.322,70 +14,10 (+0,61%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.642,44 +582,35 (+0,99%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00010000 | 2024-05-03 2:00PM EDT | 10.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CLF240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00012500 | 2024-05-01 2:35PM EDT | 12.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00013000 | 2024-05-02 11:15AM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240510C00014000 | 2024-05-03 3:36PM EDT | 14.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240510C00014500 | 2024-05-01 2:35PM EDT | 14.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240510C00015000 | 2024-05-03 9:46AM EDT | 15.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00015500 | 2024-05-03 11:24AM EDT | 15.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510C00016000 | 2024-05-02 11:08AM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CLF240510C00016500 | 2024-05-03 12:41PM EDT | 16.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CLF240510C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| CLF240510C00017500 | 2024-05-03 3:55PM EDT | 17.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 0.00% |
| CLF240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 6.25% |
| CLF240510C00018500 | 2024-05-03 3:58PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| CLF240510C00019000 | 2024-05-03 2:36PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CLF240510C00019500 | 2024-05-03 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLF240510C00020000 | 2024-05-03 3:40PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CLF240510C00020500 | 2024-05-03 3:07PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CLF240510C00021000 | 2024-05-03 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
| CLF240510C00021500 | 2024-05-03 2:54PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00022000 | 2024-05-02 11:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CLF240510C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF240510C00023000 | 2024-05-01 2:24PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF240510C00023500 | 2024-04-23 1:53PM EDT | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF240510C00024000 | 2024-05-01 11:41AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLF240510C00024500 | 2024-04-22 2:56PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00025000 | 2024-04-24 10:06AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CLF240510C00025500 | 2024-04-23 11:36AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLF240510C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240510C00026500 | 2024-04-30 9:43AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLF240510C00027000 | 2024-04-22 12:09PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240510P00013500 | 2024-05-02 12:34PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240510P00014000 | 2024-05-03 11:54AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CLF240510P00015000 | 2024-05-02 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CLF240510P00015500 | 2024-05-03 3:50PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CLF240510P00016000 | 2024-05-03 9:59AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CLF240510P00016500 | 2024-05-03 3:13PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CLF240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| CLF240510P00017500 | 2024-05-03 3:59PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| CLF240510P00018000 | 2024-05-03 3:57PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| CLF240510P00018500 | 2024-05-03 3:50PM EDT | 18.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CLF240510P00019000 | 2024-05-03 2:24PM EDT | 19.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CLF240510P00019500 | 2024-05-02 10:17AM EDT | 19.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00020000 | 2024-05-02 10:12AM EDT | 20.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240510P00020500 | 2024-05-03 9:37AM EDT | 20.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240510P00021000 | 2024-05-01 2:35PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240510P00021500 | 2024-05-02 10:42AM EDT | 21.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CLF240510P00022500 | 2024-04-24 12:07PM EDT | 22.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CLF240510P00023000 | 2024-04-23 2:34PM EDT | 23.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00024000 | 2024-04-26 12:04PM EDT | 24.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CLF240510P00025000 | 2024-04-10 1:00PM EDT | 25.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240510P00027000 | 2024-04-12 3:30PM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
