Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.729,65 +194,09 (+0,31%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531C00014000 | 2024-05-24 10:21AM EDT | 14.00 | 3.00 | 2.46 | 2.98 | -0.65 | -17.81% | 2 | 0 | 95.31% |
| CLF240531C00015000 | 2024-05-24 2:00PM EDT | 15.00 | 1.95 | 1.84 | 2.57 | +0.01 | +0.52% | 65 | 40 | 109.57% |
| CLF240531C00016000 | 2024-05-24 3:10PM EDT | 16.00 | 0.94 | 0.89 | 1.34 | -0.42 | -30.88% | 103 | 352 | 59.77% |
| CLF240531C00017000 | 2024-05-24 3:53PM EDT | 17.00 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 348 | 474 | 26.95% |
| CLF240531C00017500 | 2024-05-24 3:58PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 514 | 1,637 | 26.56% |
| CLF240531C00018000 | 2024-05-24 3:56PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 140 | 725 | 32.81% |
| CLF240531C00018500 | 2024-05-24 2:57PM EDT | 18.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 90 | 785 | 46.09% |
| CLF240531C00019000 | 2024-05-24 11:04AM EDT | 19.00 | 0.01 | 0.01 | 0.26 | -0.03 | -75.00% | 2 | 976 | 77.34% |
| CLF240531C00019500 | 2024-05-24 9:41AM EDT | 19.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 10 | 263 | 68.75% |
| CLF240531C00020000 | 2024-05-24 3:56PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 330 | 62.50% |
| CLF240531C00020500 | 2024-05-22 1:07PM EDT | 20.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 73 | 98.44% |
| CLF240531C00021000 | 2024-05-24 2:22PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 269 | 76.56% |
| CLF240531C00021500 | 2024-05-24 10:10AM EDT | 21.50 | 0.01 | 0.00 | 0.96 | 0.00 | - | 458 | 145 | 188.67% |
| CLF240531C00022000 | 2024-05-23 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 234 | 78.13% |
| CLF240531C00022500 | 2024-05-24 9:33AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 84.38% |
| CLF240531C00023000 | 2024-05-22 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 374 | 87.50% |
| CLF240531C00023500 | 2024-04-26 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 40 | 151.56% |
| CLF240531C00024000 | 2024-05-22 10:19AM EDT | 24.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 21 | 248.83% |
| CLF240531C00024500 | 2024-04-23 10:37AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| CLF240531C00025000 | 2024-05-22 10:19AM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 31 | 278.32% |
| CLF240531C00025500 | 2024-04-19 9:43AM EDT | 25.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.36% |
| CLF240531C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 294.92% |
| CLF240531C00026500 | 2024-04-22 1:00PM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027000 | 2024-04-22 12:57PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240531C00027500 | 2024-04-22 1:00PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240531P00013000 | 2024-05-17 9:48AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 81.25% |
| CLF240531P00014000 | 2024-05-24 3:14PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 19 | 65.63% |
| CLF240531P00015000 | 2024-05-24 9:30AM EDT | 15.00 | 0.40 | 0.01 | 0.04 | +0.38 | +1,900.00% | 2 | 15 | 53.13% |
| CLF240531P00016000 | 2024-05-24 3:26PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 200 | 532 | 34.77% |
| CLF240531P00016500 | 2024-05-24 3:22PM EDT | 16.50 | 0.12 | 0.09 | 0.11 | -0.05 | -29.41% | 303 | 255 | 28.91% |
| CLF240531P00017000 | 2024-05-24 3:48PM EDT | 17.00 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 215 | 753 | 25.78% |
| CLF240531P00017500 | 2024-05-24 3:34PM EDT | 17.50 | 0.68 | 0.44 | 0.67 | -0.11 | -13.92% | 96 | 518 | 29.69% |
| CLF240531P00018000 | 2024-05-24 3:26PM EDT | 18.00 | 1.15 | 1.02 | 1.32 | -0.11 | -8.73% | 14 | 688 | 65.43% |
| CLF240531P00018500 | 2024-05-24 11:28AM EDT | 18.50 | 1.57 | 1.34 | 2.06 | +0.04 | +2.61% | 24 | 151 | 60.94% |
| CLF240531P00019000 | 2024-05-24 12:18PM EDT | 19.00 | 2.00 | 1.86 | 2.65 | +0.05 | +2.56% | 7 | 83 | 82.81% |
| CLF240531P00019500 | 2024-05-23 11:20AM EDT | 19.50 | 2.48 | 2.36 | 2.69 | 0.00 | - | 1 | 6 | 81.25% |
| CLF240531P00020000 | 2024-05-23 10:30AM EDT | 20.00 | 3.13 | 2.81 | 4.15 | +0.22 | +7.56% | 3 | 2 | 141.41% |
| CLF240531P00020500 | 2024-05-07 10:13AM EDT | 20.50 | 2.90 | 2.68 | 4.65 | 0.00 | - | 1 | 0 | 94.14% |
| CLF240531P00021000 | 2024-05-13 1:10PM EDT | 21.00 | 3.39 | 2.83 | 4.50 | 0.00 | - | 1 | 3 | 167.38% |
| CLF240531P00021500 | 2024-04-25 3:27PM EDT | 21.50 | 3.06 | 3.65 | 4.70 | 0.00 | - | 1 | 2 | 121.48% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 22.00 | 1.46 | 2.93 | 6.20 | 0.00 | - | 21 | 0 | 281.64% |
| CLF240531P00022500 | 2024-04-29 12:34PM EDT | 22.50 | 4.45 | 4.55 | 5.70 | 0.00 | - | 5 | 0 | 137.89% |
