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
1,0768 +0,0040 (+0,38%) Bitcoin EUR
59.219,11 +1,97 (+0,00%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510C00022000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 135 | 79.69% |
| CLF240517C00022000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 8,211 | 59.38% |
| CLF240524C00022000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.22 | -91.67% | 26 | 58 | 51.56% |
| CLF240531C00022000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 140 | 228 | 46.88% |
| CLF240607C00022000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | +0.03 | - | 360 | 85 | 43.36% |
| CLF240621C00022000 | 2024-05-03 1:01PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 9 | 8,678 | 37.89% |
| CLF240719C00022000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 71 | 2,876 | 36.72% |
| CLF240816C00022000 | 2024-05-03 11:45AM EDT | 2024-08-16 | 0.27 | 0.26 | 0.30 | +0.02 | +8.00% | 40 | 5,296 | 39.16% |
| CLF241018C00022000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.59 | +0.10 | +21.28% | 18 | 1,668 | 39.45% |
| CLF241115C00022000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 0.75 | 0.74 | 0.79 | +0.06 | +8.70% | 24 | 1,641 | 41.31% |
| CLF250117C00022000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 1.06 | 1.03 | 1.09 | +0.10 | +10.42% | 57 | 9,620 | 41.75% |
| CLF250620C00022000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 1.76 | 1.75 | 1.82 | +0.17 | +10.69% | 13 | 1,580 | 43.46% |
| CLF251219C00022000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 2.42 | 2.48 | 2.59 | 0.00 | - | 1 | 1,183 | 44.92% |
| CLF260116C00022000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 2.65 | 2.56 | 2.84 | +0.20 | +8.16% | 8 | 2,653 | 46.63% |
| CLF261218C00022000 | 2024-05-03 11:28AM EDT | 2026-12-18 | 3.80 | 2.36 | 5.65 | +0.35 | +10.14% | 11 | 214 | 62.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00022000 | 2024-05-02 10:57AM EDT | 2024-05-10 | 4.85 | 3.35 | 4.45 | 0.00 | - | 43 | 43 | 103.91% |
| CLF240517P00022000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 5.05 | 4.20 | 5.45 | 0.00 | - | 369 | 34 | 124.81% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 3.61 | 4.10 | 6.35 | 0.00 | - | 4 | 0 | 131.64% |
| CLF240531P00022000 | 2024-04-12 2:28PM EDT | 2024-05-31 | 1.46 | 2.96 | 5.45 | 0.00 | - | 21 | 0 | 126.76% |
| CLF240621P00022000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 4.53 | 4.35 | 5.45 | -0.42 | -8.48% | 12 | 170 | 69.04% |
| CLF240719P00022000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 5.40 | 2.89 | 6.40 | 0.00 | - | 53 | 113 | 106.98% |
| CLF240816P00022000 | 2024-05-02 12:37PM EDT | 2024-08-16 | 4.99 | 4.40 | 4.50 | 0.00 | - | 86 | 402 | 28.91% |
| CLF241018P00022000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 4.80 | 4.55 | 5.20 | -0.30 | -5.88% | 1 | 391 | 44.92% |
| CLF241115P00022000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 5.06 | 4.65 | 5.25 | 0.00 | - | 2 | 300 | 42.73% |
| CLF250117P00022000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 5.50 | 4.80 | 5.15 | 0.00 | - | 9 | 4,575 | 35.16% |
| CLF250620P00022000 | 2024-05-02 10:12AM EDT | 2025-06-20 | 5.75 | 5.20 | 5.30 | 0.00 | - | 209 | 1,142 | 30.20% |
| CLF251219P00022000 | 2024-05-03 12:35PM EDT | 2025-12-19 | 5.72 | 5.60 | 5.75 | -0.38 | -6.23% | 3 | 618 | 30.71% |
| CLF260116P00022000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 5.20 | 5.65 | 5.75 | 0.00 | - | 2 | 3,821 | 30.03% |
| CLF261218P00022000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 6.50 | 5.05 | 6.60 | 0.00 | - | 1 | 28 | 31.96% |
