Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.332,02 +154,40 (+0,85%) Euro Stoxx 50
4.966,37 +30,40 (+0,62%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.430,36 +523,49 (+0,92%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628C00010000 | 2024-06-14 2:32PM EDT | 10.00 | 4.95 | 3.75 | 4.90 | 0.00 | - | 1 | 1 | 437.50% |
| CLF240628C00011500 | 2024-06-24 10:11AM EDT | 11.50 | 3.40 | 1.31 | 3.45 | 0.00 | - | 2 | 2 | 332.81% |
| CLF240628C00012500 | 2024-06-17 9:53AM EDT | 12.50 | 2.18 | 1.56 | 2.71 | 0.00 | - | 25 | 33 | 167.58% |
| CLF240628C00013000 | 2024-06-25 3:09PM EDT | 13.00 | 1.50 | 1.26 | 1.56 | -0.39 | -20.63% | 188 | 256 | 113.28% |
| CLF240628C00013500 | 2024-06-24 9:50AM EDT | 13.50 | 1.55 | 0.75 | 1.19 | 0.00 | - | 4 | 4 | 50.78% |
| CLF240628C00014000 | 2024-06-25 3:55PM EDT | 14.00 | 0.53 | 0.38 | 0.54 | -0.38 | -41.76% | 2,303 | 215 | 49.22% |
| CLF240628C00014500 | 2024-06-25 3:57PM EDT | 14.50 | 0.18 | 0.17 | 0.19 | -0.26 | -59.09% | 894 | 1,231 | 41.02% |
| CLF240628C00015000 | 2024-06-25 3:34PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 996 | 3,749 | 42.19% |
| CLF240628C00015500 | 2024-06-25 3:22PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 98 | 1,791 | 51.56% |
| CLF240628C00016000 | 2024-06-25 3:46PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 270 | 601 | 64.06% |
| CLF240628C00016500 | 2024-06-24 3:49PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 454 | 68.75% |
| CLF240628C00017000 | 2024-06-24 2:51PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 1,242 | 81.25% |
| CLF240628C00017500 | 2024-06-24 11:07AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 435 | 93.75% |
| CLF240628C00018000 | 2024-06-24 9:50AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 207 | 112.50% |
| CLF240628C00018500 | 2024-06-18 2:10PM EDT | 18.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 216 | 194.53% |
| CLF240628C00019000 | 2024-06-13 3:34PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 125.00% |
| CLF240628C00019500 | 2024-06-21 10:34AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 124 | 137.50% |
| CLF240628C00020000 | 2024-06-21 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 132 | 143.75% |
| CLF240628C00020500 | 2024-05-23 10:53AM EDT | 20.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 10 | 11 | 258.59% |
| CLF240628C00021000 | 2024-06-20 3:18PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 532 | 162.50% |
| CLF240628C00021500 | 2024-06-20 9:43AM EDT | 21.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 122 | 124 | 276.56% |
| CLF240628C00022000 | 2024-06-18 10:19AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 181.25% |
| CLF240628C00022500 | 2024-06-18 10:18AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 187.50% |
| CLF240628C00023000 | 2024-06-18 10:15AM EDT | 23.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 19 | 19 | 389.84% |
| CLF240628C00024000 | 2024-06-14 2:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 212.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240628P00011000 | 2024-06-17 10:13AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| CLF240628P00011500 | 2024-06-21 3:02PM EDT | 11.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 68 | 68 | 196.88% |
| CLF240628P00012000 | 2024-06-25 10:52AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 299 | 93.75% |
| CLF240628P00012500 | 2024-06-25 12:04PM EDT | 12.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 313 | 394 | 96.88% |
| CLF240628P00013000 | 2024-06-25 11:14AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 31 | 71.88% |
| CLF240628P00013500 | 2024-06-24 3:27PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 335 | 50.78% |
| CLF240628P00014000 | 2024-06-25 3:25PM EDT | 14.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 314 | 200 | 41.41% |
| CLF240628P00014500 | 2024-06-25 3:31PM EDT | 14.50 | 0.22 | 0.20 | 0.23 | +0.11 | +100.00% | 365 | 594 | 39.06% |
| CLF240628P00015000 | 2024-06-25 3:42PM EDT | 15.00 | 0.59 | 0.56 | 0.79 | +0.20 | +51.28% | 89 | 321 | 61.72% |
| CLF240628P00015500 | 2024-06-25 3:15PM EDT | 15.50 | 1.05 | 0.97 | 1.28 | +0.30 | +40.00% | 5 | 203 | 73.44% |
| CLF240628P00016000 | 2024-06-25 12:38PM EDT | 16.00 | 1.60 | 1.32 | 2.21 | +0.34 | +26.98% | 3 | 164 | 135.94% |
| CLF240628P00016500 | 2024-06-25 12:22PM EDT | 16.50 | 2.04 | 1.85 | 2.47 | +0.08 | +4.08% | 34 | 309 | 127.34% |
| CLF240628P00017000 | 2024-06-25 2:17PM EDT | 17.00 | 2.65 | 2.03 | 2.88 | +0.12 | +4.74% | 42 | 339 | 211.33% |
| CLF240628P00017500 | 2024-06-24 10:47AM EDT | 17.50 | 2.79 | 2.40 | 3.25 | 0.00 | - | 2 | 1 | 195.31% |
| CLF240628P00018000 | 2024-06-17 2:50PM EDT | 18.00 | 3.10 | 2.66 | 4.30 | 0.00 | - | 4 | 52 | 353.13% |
| CLF240628P00018500 | 2024-06-17 11:06AM EDT | 18.50 | 4.01 | 3.05 | 4.60 | 0.00 | - | 2 | 0 | 328.13% |
| CLF240628P00019000 | 2024-06-18 11:29AM EDT | 19.00 | 4.25 | 4.45 | 4.95 | 0.00 | - | 5 | 0 | 228.91% |
| CLF240628P00019500 | 2024-06-06 9:50AM EDT | 19.50 | 3.40 | 4.45 | 5.10 | 0.00 | - | 20 | 0 | 192.19% |
| CLF240628P00021000 | 2024-05-31 2:27PM EDT | 21.00 | 4.01 | 6.45 | 6.80 | 0.00 | - | 1 | 0 | 246.09% |
