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
61.447,43 -27,57 (-0,04%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-05-13 12:57PM EDT | 10.00 | 7.95 | 7.70 | 8.70 | 0.00 | - | 5 | 7 | 90.53% |
| CLF241018C00014000 | 2024-05-16 9:31AM EDT | 14.00 | 4.61 | 4.10 | 4.25 | 0.00 | - | 4 | 912 | 50.15% |
| CLF241018C00015000 | 2024-05-14 11:10AM EDT | 15.00 | 3.66 | 3.35 | 3.45 | 0.00 | - | 1 | 92 | 46.39% |
| CLF241018C00016000 | 2024-05-10 2:28PM EDT | 16.00 | 2.61 | 2.65 | 2.90 | 0.00 | - | 1 | 29 | 47.61% |
| CLF241018C00017000 | 2024-05-17 1:30PM EDT | 17.00 | 2.10 | 2.02 | 2.30 | -0.13 | -5.83% | 80 | 125 | 45.65% |
| CLF241018C00018000 | 2024-05-17 2:41PM EDT | 18.00 | 1.58 | 1.56 | 1.63 | -0.12 | -7.06% | 6 | 279 | 40.63% |
| CLF241018C00019000 | 2024-05-17 3:43PM EDT | 19.00 | 1.16 | 1.16 | 1.21 | -0.12 | -9.38% | 111 | 379 | 39.45% |
| CLF241018C00020000 | 2024-05-17 3:27PM EDT | 20.00 | 0.83 | 0.84 | 0.98 | -0.19 | -18.63% | 28 | 1,111 | 40.92% |
| CLF241018C00021000 | 2024-05-17 3:27PM EDT | 21.00 | 0.59 | 0.60 | 0.64 | -0.17 | -22.37% | 52 | 695 | 38.18% |
| CLF241018C00022000 | 2024-05-16 3:44PM EDT | 22.00 | 0.46 | 0.41 | 0.46 | -0.04 | -8.00% | 10 | 1,685 | 37.89% |
| CLF241018C00023000 | 2024-05-16 3:28PM EDT | 23.00 | 0.35 | 0.30 | 0.33 | 0.00 | - | 3 | 214 | 37.79% |
| CLF241018C00024000 | 2024-05-16 2:41PM EDT | 24.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 1 | 250 | 37.99% |
| CLF241018C00025000 | 2024-05-16 3:19PM EDT | 25.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 10 | 519 | 38.48% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 300 | 559 | 38.57% |
| CLF241018C00027000 | 2024-05-17 11:11AM EDT | 27.00 | 0.09 | 0.04 | 0.10 | -0.09 | -50.00% | 104 | 184 | 39.16% |
| CLF241018C00028000 | 2024-05-15 1:39PM EDT | 28.00 | 0.08 | 0.06 | 0.30 | 0.00 | - | 200 | 5,277 | 53.03% |
| CLF241018C00029000 | 2024-05-09 12:52PM EDT | 29.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | 100 | 107 | 55.27% |
| CLF241018C00030000 | 2024-05-16 3:50PM EDT | 30.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 4 | 368 | 56.84% |
| CLF241018C00035000 | 2024-05-07 9:38AM EDT | 35.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | - | 98 | 56.64% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-05-13 9:53AM EDT | 10.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 1 | 26 | 58.20% |
| CLF241018P00011000 | 2024-05-01 12:33PM EDT | 11.00 | 0.17 | 0.08 | 0.30 | 0.00 | - | 2 | 47 | 52.73% |
| CLF241018P00012000 | 2024-05-16 1:55PM EDT | 12.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 12 | 43.46% |
| CLF241018P00013000 | 2024-05-15 12:40PM EDT | 13.00 | 0.22 | 0.23 | 0.26 | 0.00 | - | 226 | 382 | 40.82% |
| CLF241018P00014000 | 2024-05-16 1:15PM EDT | 14.00 | 0.35 | 0.36 | 0.38 | 0.00 | - | 64 | 609 | 37.94% |
| CLF241018P00015000 | 2024-05-14 9:53AM EDT | 15.00 | 0.53 | 0.56 | 0.62 | 0.00 | - | 200 | 1,769 | 37.31% |
| CLF241018P00016000 | 2024-05-13 3:43PM EDT | 16.00 | 0.83 | 0.84 | 0.88 | 0.00 | - | 68 | 2,648 | 35.06% |
| CLF241018P00017000 | 2024-05-17 9:32AM EDT | 17.00 | 1.20 | 1.21 | 1.25 | 0.00 | - | 8 | 2,725 | 33.42% |
| CLF241018P00018000 | 2024-05-15 11:23AM EDT | 18.00 | 1.59 | 1.70 | 1.74 | 0.00 | - | 4 | 251 | 32.28% |
| CLF241018P00019000 | 2024-05-14 9:41AM EDT | 19.00 | 2.10 | 2.15 | 2.40 | 0.00 | - | 3 | 104 | 32.67% |
| CLF241018P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 2.87 | 2.79 | 3.05 | 0.00 | - | 2 | 590 | 30.66% |
| CLF241018P00021000 | 2024-05-13 10:00AM EDT | 21.00 | 3.80 | 3.75 | 3.85 | 0.00 | - | 1 | 62 | 30.27% |
| CLF241018P00022000 | 2024-05-09 12:10PM EDT | 22.00 | 4.60 | 4.55 | 4.70 | -0.15 | -3.16% | 1 | 419 | 29.40% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 5.00 | 5.60 | 0.00 | - | 4 | 32 | 28.22% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 5.95 | 7.05 | 0.00 | - | 1 | 2 | 49.37% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 9.05 | 9.20 | 0.00 | - | 7 | 1 | 59.08% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 11.55 | 12.25 | 0.00 | - | 32 | 0 | 60.45% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 11.90 | 12.05 | 0.00 | - | - | 0 | 0.00% |
