Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.573,33 +770,85 (+1,31%) CMC Crypto 200
1.334,74 +57,76 (+4,53%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00016000 | 2024-05-02 11:08AM EDT | 2024-05-10 | 1.15 | 1.51 | 2.16 | 0.00 | - | 21 | 116 | 100.78% |
| CLF240517C00016000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 1.63 | 1.64 | 1.74 | +0.27 | +19.85% | 8 | 234 | 53.52% |
| CLF240524C00016000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 1.63 | 1.70 | 2.19 | +0.19 | +13.19% | 4 | 104 | 61.33% |
| CLF240531C00016000 | 2024-05-03 2:42PM EDT | 2024-05-31 | 1.74 | 1.75 | 1.85 | +0.18 | +11.54% | 23 | 64 | 45.41% |
| CLF240607C00016000 | 2024-05-01 1:00PM EDT | 2024-06-07 | 1.16 | 1.54 | 2.44 | +1.16 | - | - | 2 | 75.00% |
| CLF240621C00016000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.99 | 1.88 | 2.02 | +0.26 | +15.03% | 185 | 831 | 42.77% |
| CLF240719C00016000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 1.83 | 2.07 | 2.25 | 0.00 | - | 27 | 559 | 42.77% |
| CLF240816C00016000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 2.49 | 2.10 | 2.52 | +0.28 | +12.67% | 4 | 470 | 44.92% |
| CLF241018C00016000 | 2024-04-30 2:18PM EDT | 2024-10-18 | 2.55 | 2.28 | 2.94 | 0.00 | - | 6 | 29 | 45.36% |
| CLF241115C00016000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 2.93 | 3.10 | 3.20 | 0.00 | - | 11 | 60 | 47.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00016000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 173 | 51.56% |
| CLF240517P00016000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 15 | 227 | 42.97% |
| CLF240524P00016000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.14 | 0.08 | 0.11 | -0.06 | -30.00% | 1 | 148 | 39.26% |
| CLF240531P00016000 | 2024-05-02 1:03PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.15 | 0.00 | - | 6 | 333 | 37.31% |
| CLF240607P00016000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.19 | 0.16 | 0.18 | +0.19 | - | 2 | 34 | 35.35% |
| CLF240614P00016000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.23 | +0.21 | - | 1 | 1 | 35.35% |
| CLF240621P00016000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 72 | 1,689 | 34.38% |
| CLF240719P00016000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 13 | 2,110 | 35.06% |
| CLF240816P00016000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.68 | -0.16 | -19.51% | 30 | 1,091 | 37.45% |
| CLF241018P00016000 | 2024-05-01 11:54AM EDT | 2024-10-18 | 1.28 | 0.92 | 0.95 | 0.00 | - | 1 | 2,538 | 36.08% |
| CLF241115P00016000 | 2024-05-02 10:36AM EDT | 2024-11-15 | 1.32 | 1.10 | 1.14 | 0.00 | - | 18 | 1,226 | 37.60% |
