Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.249,07 +913,58 (+1,38%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621C00003000 | 2023-12-29 11:19AM EDT | 3.00 | 17.65 | 15.30 | 16.40 | 0.00 | - | 10 | 211 | 707.42% |
| CLF240621C00005000 | 2024-03-27 12:39PM EDT | 5.00 | 17.10 | 12.85 | 13.85 | 0.00 | - | 2 | 324 | 400.78% |
| CLF240621C00006000 | 2024-03-08 1:19PM EDT | 6.00 | 15.20 | 15.15 | 17.40 | 0.00 | - | 1 | 6 | 989.84% |
| CLF240621C00007000 | 2024-02-02 11:08AM EDT | 7.00 | 13.55 | 13.15 | 14.30 | 0.00 | - | 3 | 6 | 586.33% |
| CLF240621C00008000 | 2024-04-23 11:43AM EDT | 8.00 | 11.10 | 9.50 | 10.15 | 0.00 | - | 3 | 29 | 194.53% |
| CLF240621C00010000 | 2024-05-14 11:09AM EDT | 10.00 | 7.84 | 7.50 | 9.70 | 0.00 | - | 13 | 241 | 227.54% |
| CLF240621C00011000 | 2024-03-13 3:30PM EDT | 11.00 | 9.60 | 9.80 | 10.85 | 0.00 | - | - | 1 | 404.20% |
| CLF240621C00012000 | 2024-05-07 10:38AM EDT | 12.00 | 5.65 | 5.50 | 6.00 | 0.00 | - | 1 | 35 | 100.00% |
| CLF240621C00013000 | 2024-05-16 3:11PM EDT | 13.00 | 4.80 | 4.55 | 5.30 | 0.00 | - | 2 | 1,538 | 99.90% |
| CLF240621C00014000 | 2024-05-16 1:13PM EDT | 14.00 | 3.80 | 3.55 | 4.65 | 0.00 | - | 4 | 26 | 95.02% |
| CLF240621C00015000 | 2024-05-17 9:41AM EDT | 15.00 | 2.66 | 2.42 | 2.88 | -0.25 | -8.59% | 27 | 1,872 | 62.11% |
| CLF240621C00016000 | 2024-05-17 2:18PM EDT | 16.00 | 1.65 | 1.64 | 1.77 | -0.49 | -22.90% | 24 | 540 | 38.57% |
| CLF240621C00017000 | 2024-05-17 3:27PM EDT | 17.00 | 0.93 | 0.98 | 1.01 | -0.21 | -18.42% | 100 | 4,859 | 34.08% |
| CLF240621C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.48 | 0.48 | 0.49 | -0.09 | -15.79% | 1,167 | 4,312 | 32.32% |
| CLF240621C00019000 | 2024-05-17 3:39PM EDT | 19.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 1,196 | 5,789 | 32.13% |
| CLF240621C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 236 | 11,475 | 34.38% |
| CLF240621C00021000 | 2024-05-17 3:47PM EDT | 21.00 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 77 | 3,555 | 36.72% |
| CLF240621C00022000 | 2024-05-17 3:28PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 77 | 9,385 | 41.80% |
| CLF240621C00023000 | 2024-05-17 10:05AM EDT | 23.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 5,064 | 53.52% |
| CLF240621C00024000 | 2024-05-17 2:19PM EDT | 24.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 2 | 1,222 | 60.16% |
| CLF240621C00025000 | 2024-05-17 10:57AM EDT | 25.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 3 | 2,755 | 57.03% |
| CLF240621C00026000 | 2024-05-14 2:55PM EDT | 26.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 938 | 75.78% |
| CLF240621C00027000 | 2024-05-09 11:31AM EDT | 27.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 60 | 684 | 72.66% |
| CLF240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 217 | 71.88% |
| CLF240621C00029000 | 2024-05-06 10:30AM EDT | 29.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 168 | 75.78% |
| CLF240621C00030000 | 2024-05-06 10:53AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 1,238 | 80.47% |
| CLF240621C00031000 | 2024-05-14 10:18AM EDT | 31.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 196 | 100.78% |
| CLF240621C00032000 | 2024-05-08 10:50AM EDT | 32.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 521 | 108.59% |
| CLF240621C00033000 | 2024-04-15 11:23AM EDT | 33.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 50 | 323 | 110.16% |
| CLF240621C00034000 | 2024-04-11 10:12AM EDT | 34.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 65 | 90 | 129.30% |
| CLF240621C00035000 | 2024-04-11 10:12AM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 220 | 502 | 117.19% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240621P00005000 | 2024-01-29 4:01PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 197 | 178.13% |
| CLF240621P00008000 | 2024-05-01 3:30PM EDT | 8.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 90 | 137 | 178.52% |
| CLF240621P00009000 | 2024-05-01 11:48AM EDT | 9.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 5 | 20 | 176.17% |
| CLF240621P00010000 | 2024-05-14 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 5,074 | 116.02% |
| CLF240621P00011000 | 2024-05-09 3:34PM EDT | 11.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 100 | 155 | 95.31% |
| CLF240621P00012000 | 2024-05-10 2:56PM EDT | 12.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 269 | 66.80% |
| CLF240621P00013000 | 2024-05-10 12:12PM EDT | 13.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 53 | 12,311 | 55.86% |
| CLF240621P00014000 | 2024-05-15 1:03PM EDT | 14.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 4 | 603 | 55.86% |
| CLF240621P00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 13 | 27,474 | 36.33% |
| CLF240621P00016000 | 2024-05-17 3:20PM EDT | 16.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 42 | 3,782 | 32.42% |
| CLF240621P00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.39 | 0.38 | 0.41 | +0.03 | +8.33% | 175 | 9,472 | 29.69% |
| CLF240621P00018000 | 2024-05-17 3:26PM EDT | 18.00 | 0.92 | 0.87 | 0.90 | +0.12 | +15.00% | 261 | 5,460 | 28.52% |
| CLF240621P00019000 | 2024-05-17 2:05PM EDT | 19.00 | 1.66 | 1.59 | 1.64 | +0.22 | +15.28% | 6 | 2,537 | 28.22% |
| CLF240621P00020000 | 2024-05-17 3:11PM EDT | 20.00 | 2.55 | 2.29 | 2.55 | +0.39 | +18.06% | 3 | 7,075 | 30.08% |
| CLF240621P00021000 | 2024-05-17 3:07PM EDT | 21.00 | 3.54 | 2.50 | 3.55 | +0.44 | +14.19% | 1 | 304 | 38.09% |
| CLF240621P00022000 | 2024-05-15 3:19PM EDT | 22.00 | 4.10 | 3.45 | 4.55 | 0.00 | - | 8 | 93 | 45.31% |
| CLF240621P00023000 | 2024-05-15 10:07AM EDT | 23.00 | 5.30 | 4.90 | 5.55 | 0.00 | - | 4 | 40 | 51.95% |
| CLF240621P00024000 | 2024-04-23 12:16PM EDT | 24.00 | 5.00 | 5.45 | 6.55 | 0.00 | - | 1 | 0 | 58.20% |
| CLF240621P00025000 | 2024-05-01 2:27PM EDT | 25.00 | 8.35 | 6.45 | 7.55 | 0.00 | - | 1 | 1 | 64.06% |
| CLF240621P00026000 | 2024-04-02 9:55AM EDT | 26.00 | 3.75 | 8.95 | 9.50 | 0.00 | - | 7 | 0 | 130.27% |
| CLF240621P00027000 | 2024-04-24 2:34PM EDT | 27.00 | 8.90 | 8.45 | 9.55 | 0.00 | - | 110 | 0 | 75.00% |
| CLF240621P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 12.00 | 11.50 | 13.55 | 0.00 | - | 11 | 5 | 82.03% |
| CLF240621P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 14.10 | 13.45 | 14.55 | 0.00 | - | 1 | 0 | 97.66% |
| CLF240621P00033000 | 2024-04-12 10:00AM EDT | 33.00 | 11.05 | 14.75 | 17.35 | 0.00 | - | 3 | 0 | 160.35% |
| CLF240621P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 14.35 | 15.90 | 17.55 | 0.00 | - | 1 | 0 | 108.59% |
© 2024 Yahoo. Todos os direitos reservados.