Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0764 +0,0037 (+0,34%) Bitcoin EUR
59.156,11 -177,88 (-0,30%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00017000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.70 | 0.67 | 0.73 | +0.20 | +40.00% | 423 | 1,115 | 39.84% |
| CLF240517C00017000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.86 | 0.81 | 0.93 | +0.21 | +32.31% | 241 | 1,576 | 44.73% |
| CLF240524C00017000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.78 | 0.72 | 0.99 | +0.03 | +4.00% | 13 | 31 | 40.04% |
| CLF240531C00017000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.02 | 0.93 | 1.11 | +0.27 | +36.00% | 26 | 191 | 41.21% |
| CLF240607C00017000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 1.00 | 0.54 | 1.53 | +1.00 | - | 1 | 9 | 57.32% |
| CLF240614C00017000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 1.22 | 0.80 | 1.36 | +1.22 | - | 4 | 1 | 44.63% |
| CLF240621C00017000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.27 | +0.21 | +19.81% | 137 | 4,977 | 37.60% |
| CLF240719C00017000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.54 | 1.52 | 1.55 | +0.22 | +16.67% | 143 | 2,273 | 39.01% |
| CLF240816C00017000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 1.82 | 1.84 | 2.07 | +0.16 | +9.64% | 14 | 409 | 47.75% |
| CLF241018C00017000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 2.29 | 2.28 | 2.33 | +0.45 | +24.46% | 17 | 134 | 43.31% |
| CLF241115C00017000 | 2024-05-02 10:32AM EDT | 2024-11-15 | 2.25 | 1.99 | 2.60 | 0.00 | - | 4 | 152 | 45.56% |
| CLF250117C00017000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 2.94 | 2.89 | 2.95 | +0.24 | +8.89% | 36 | 3,855 | 45.75% |
| CLF250620C00017000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 3.64 | 2.76 | 3.80 | +0.32 | +9.64% | 10 | 204 | 48.15% |
| CLF260116C00017000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 4.53 | 4.50 | 4.65 | +0.18 | +4.14% | 9 | 1,371 | 49.02% |
| CLF261218C00017000 | 2024-05-03 10:56AM EDT | 2026-12-18 | 5.63 | 5.35 | 5.75 | +0.63 | +12.60% | 2 | 177 | 50.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00017000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 252 | 4,565 | 33.79% |
| CLF240517P00017000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.14 | -42.42% | 282 | 3,972 | 33.40% |
| CLF240524P00017000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.38 | -0.19 | -40.43% | 30 | 360 | 39.36% |
| CLF240531P00017000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.35 | 0.32 | 0.45 | -0.55 | -61.11% | 42 | 213 | 37.89% |
| CLF240607P00017000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.43 | 0.39 | 0.43 | -0.39 | -47.56% | 11 | 155 | 32.72% |
| CLF240614P00017000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.47 | 0.20 | 1.07 | +0.47 | - | 68 | 1 | 58.40% |
| CLF240621P00017000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.54 | -0.17 | -24.29% | 12 | 11,479 | 32.18% |
| CLF240719P00017000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.80 | -0.17 | -18.48% | 1,203 | 1,907 | 34.13% |
| CLF240816P00017000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 1.00 | 1.00 | 1.03 | -0.46 | -31.51% | 18 | 1,346 | 35.55% |
| CLF241018P00017000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 1.35 | 1.29 | 1.33 | -0.21 | -13.46% | 8 | 2,134 | 34.62% |
| CLF241115P00017000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 1.98 | 1.49 | 1.54 | 0.00 | - | 5 | 300 | 36.28% |
| CLF250117P00017000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.76 | 1.76 | 1.85 | -0.16 | -8.33% | 104 | 12,967 | 36.99% |
| CLF250620P00017000 | 2024-05-03 11:04AM EDT | 2025-06-20 | 2.32 | 2.05 | 2.59 | -0.33 | -12.45% | 1 | 3,453 | 39.58% |
| CLF260116P00017000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 2.91 | 2.62 | 2.88 | 0.00 | - | 1 | 2,673 | 35.52% |
| CLF261218P00017000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 3.54 | 3.35 | 3.55 | -0.07 | -1.94% | 1 | 193 | 34.85% |
