Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.450,54 -18,16 (-0,03%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240607C00013000 | 2024-04-26 1:00PM EDT | 13.00 | 5.05 | 4.05 | 6.35 | 0.00 | - | 2 | 2 | 157.23% |
| CLF240607C00014500 | 2024-05-01 10:38AM EDT | 14.50 | 2.58 | 2.99 | 3.65 | 0.00 | - | - | 62 | 84.96% |
| CLF240607C00015000 | 2024-05-07 10:23AM EDT | 15.00 | 2.77 | 1.36 | 2.82 | 0.00 | - | - | 3 | 74.61% |
| CLF240607C00015500 | 2024-05-09 12:11PM EDT | 15.50 | 2.03 | 2.02 | 2.17 | 0.00 | - | 12 | 30 | 50.00% |
| CLF240607C00016000 | 2024-05-15 10:41AM EDT | 16.00 | 1.93 | 1.45 | 1.77 | 0.00 | - | 45 | 50 | 49.81% |
| CLF240607C00016500 | 2024-05-09 10:46AM EDT | 16.50 | 1.30 | 0.97 | 1.43 | 0.00 | - | 1 | 11 | 50.98% |
| CLF240607C00017000 | 2024-05-15 1:02PM EDT | 17.00 | 1.18 | 0.79 | 1.22 | 0.00 | - | 72 | 98 | 57.23% |
| CLF240607C00017500 | 2024-05-17 1:06PM EDT | 17.50 | 0.54 | 0.49 | 0.61 | -0.11 | -16.92% | 12 | 47 | 36.13% |
| CLF240607C00018000 | 2024-05-17 3:03PM EDT | 18.00 | 0.29 | 0.28 | 0.47 | -0.13 | -30.95% | 39 | 185 | 40.43% |
| CLF240607C00018500 | 2024-05-17 3:40PM EDT | 18.50 | 0.18 | 0.15 | 0.18 | -0.05 | -21.74% | 6 | 689 | 31.06% |
| CLF240607C00019000 | 2024-05-17 1:45PM EDT | 19.00 | 0.08 | 0.07 | 0.12 | -0.06 | -42.86% | 45 | 179 | 33.59% |
| CLF240607C00019500 | 2024-05-16 12:39PM EDT | 19.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 271 | 35.94% |
| CLF240607C00020000 | 2024-05-14 2:46PM EDT | 20.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 163 | 37.11% |
| CLF240607C00020500 | 2024-05-13 10:28AM EDT | 20.50 | 0.03 | 0.01 | 0.63 | 0.00 | - | 1 | 397 | 71.97% |
| CLF240607C00021000 | 2024-05-14 9:51AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 550 | 83.20% |
| CLF240607C00021500 | 2024-05-08 1:52PM EDT | 21.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 102 | 1,285 | 89.84% |
| CLF240607C00022000 | 2024-05-13 3:02PM EDT | 22.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 100 | 705 | 103.91% |
| CLF240607C00022500 | 2024-05-13 3:00PM EDT | 22.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 125 | 101.17% |
| CLF240607C00023000 | 2024-05-07 9:42AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 175 | 106.64% |
| CLF240607C00023500 | 2024-05-03 2:19PM EDT | 23.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 20 | 20 | 129.49% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240607P00013000 | 2024-05-01 3:26PM EDT | 13.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 0 | 71.88% |
| CLF240607P00013500 | 2024-05-10 11:05AM EDT | 13.50 | 0.04 | 0.00 | 0.71 | 0.00 | - | 20 | 121 | 111.13% |
| CLF240607P00014000 | 2024-05-10 11:05AM EDT | 14.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 105 | 209 | 112.50% |
| CLF240607P00014500 | 2024-05-10 11:01AM EDT | 14.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 110 | 180 | 91.80% |
| CLF240607P00015000 | 2024-05-10 11:05AM EDT | 15.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 45 | 68 | 48.44% |
| CLF240607P00015500 | 2024-05-16 2:59PM EDT | 15.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 32 | 37.50% |
| CLF240607P00016000 | 2024-05-17 3:35PM EDT | 16.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 8 | 53 | 33.59% |
| CLF240607P00016500 | 2024-05-17 2:35PM EDT | 16.50 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 4 | 148 | 29.88% |
| CLF240607P00017000 | 2024-05-17 3:35PM EDT | 17.00 | 0.27 | 0.24 | 0.27 | +0.06 | +28.57% | 24 | 302 | 29.30% |
| CLF240607P00017500 | 2024-05-17 12:07PM EDT | 17.50 | 0.43 | 0.43 | 0.47 | +0.05 | +13.16% | 3 | 248 | 28.32% |
| CLF240607P00018000 | 2024-05-17 11:31AM EDT | 18.00 | 0.74 | 0.71 | 1.44 | +0.10 | +15.63% | 1 | 268 | 69.53% |
| CLF240607P00018500 | 2024-05-16 3:35PM EDT | 18.50 | 1.00 | 1.08 | 1.14 | 0.00 | - | 5 | 16 | 28.71% |
| CLF240607P00019000 | 2024-05-03 11:31AM EDT | 19.00 | 1.68 | 1.21 | 1.96 | 0.00 | - | 188 | 193 | 60.25% |
| CLF240607P00019500 | 2024-05-06 9:55AM EDT | 19.50 | 1.94 | 1.41 | 2.70 | 0.00 | - | 6 | 7 | 84.96% |
| CLF240607P00020000 | 2024-05-17 3:05PM EDT | 20.00 | 2.57 | 1.72 | 2.83 | +0.33 | +14.73% | 1 | 4 | 66.70% |
| CLF240607P00020500 | 2024-04-26 3:59PM EDT | 20.50 | 2.78 | 2.29 | 5.05 | 0.00 | - | 1 | 1 | 99.02% |
| CLF240607P00021000 | 2024-05-13 1:10PM EDT | 21.00 | 3.39 | 1.80 | 4.05 | 0.00 | - | 1 | 1 | 97.66% |
| CLF240607P00024000 | 2024-05-13 10:06AM EDT | 24.00 | 6.40 | 4.60 | 8.60 | 0.00 | - | 1 | 9 | 85.16% |
