Deutsche Märkte schließen in 5 Stunden 20 Minuten
DAX
18.173,61 +35,96 (+0,20%) Euro Stoxx 50
5.021,86 +13,69 (+0,27%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,10 -14,00 (-0,60%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.137,08 +225,91 (+0,36%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426C00011000 | 2024-04-23 11:36AM EDT | 11.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240426C00012000 | 2024-04-23 11:09AM EDT | 12.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLF240426C00013000 | 2024-04-23 11:17AM EDT | 13.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CLF240426C00014000 | 2024-04-23 11:09AM EDT | 14.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CLF240426C00014500 | 2024-04-23 11:09AM EDT | 14.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240426C00015000 | 2024-04-23 2:40PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CLF240426C00016000 | 2024-04-22 3:30PM EDT | 16.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240426C00016500 | 2024-04-22 12:06PM EDT | 16.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240426C00017000 | 2024-04-23 3:58PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 0.00% |
| CLF240426C00017500 | 2024-04-23 3:54PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF240426C00018000 | 2024-04-23 3:54PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CLF240426C00018500 | 2024-04-23 3:58PM EDT | 18.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| CLF240426C00019000 | 2024-04-23 3:59PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,416 | 0 | 6.25% |
| CLF240426C00019500 | 2024-04-23 3:57PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 12.50% |
| CLF240426C00020000 | 2024-04-23 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,285 | 0 | 25.00% |
| CLF240426C00020500 | 2024-04-23 3:07PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 25.00% |
| CLF240426C00021000 | 2024-04-23 3:08PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 50.00% |
| CLF240426C00021500 | 2024-04-23 3:50PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 50.00% |
| CLF240426C00022000 | 2024-04-23 3:15PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 50.00% |
| CLF240426C00022500 | 2024-04-23 3:37PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 50.00% |
| CLF240426C00023000 | 2024-04-23 3:43PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 50.00% |
| CLF240426C00023500 | 2024-04-23 2:55PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 50.00% |
| CLF240426C00024000 | 2024-04-23 1:38PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| CLF240426C00024500 | 2024-04-23 2:53PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CLF240426C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF240426C00025500 | 2024-04-22 3:42PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| CLF240426C00026000 | 2024-04-23 11:22AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLF240426C00026500 | 2024-04-22 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLF240426C00027000 | 2024-04-22 9:52AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| CLF240426C00027500 | 2024-04-19 3:45PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240426P00014000 | 2024-03-14 10:54AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 1 | 150.00% |
| CLF240426P00015000 | 2024-04-15 1:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLF240426P00015500 | 2024-04-23 2:05PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF240426P00016000 | 2024-04-22 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| CLF240426P00016500 | 2024-04-23 3:38PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CLF240426P00017000 | 2024-04-23 3:44PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| CLF240426P00017500 | 2024-04-23 3:59PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| CLF240426P00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 12.50% |
| CLF240426P00018500 | 2024-04-23 3:59PM EDT | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 1.56% |
| CLF240426P00019000 | 2024-04-23 3:59PM EDT | 19.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,171 | 0 | 0.00% |
| CLF240426P00019500 | 2024-04-23 3:58PM EDT | 19.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 0.00% |
| CLF240426P00020000 | 2024-04-23 3:59PM EDT | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 0.00% |
| CLF240426P00020500 | 2024-04-23 3:20PM EDT | 20.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| CLF240426P00021000 | 2024-04-23 3:16PM EDT | 21.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| CLF240426P00021500 | 2024-04-23 3:58PM EDT | 21.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CLF240426P00022000 | 2024-04-23 3:49PM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| CLF240426P00022500 | 2024-04-23 3:53PM EDT | 22.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CLF240426P00023000 | 2024-04-23 3:20PM EDT | 23.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CLF240426P00023500 | 2024-04-23 10:08AM EDT | 23.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240426P00024000 | 2024-04-23 11:29AM EDT | 24.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLF240426P00024500 | 2024-04-23 10:06AM EDT | 24.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240426P00027000 | 2024-04-23 3:28PM EDT | 27.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
