Mercado fechará em 3 h 35 min
BOVESPA
124.802,76 -847,27 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.273,29 -158,74 (-0,28%) PETROLEO CRU
77,03 -0,54 (-0,70%) OURO
2.347,20 -45,70 (-1,91%) Bitcoin USD
67.838,04 -2.652,41 (-3,76%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018C00010000 | 2024-05-13 12:57PM EDT | 10.00 | 7.95 | 7.20 | 7.30 | 0.00 | - | 5 | 7 | 65.63% |
| CLF241018C00014000 | 2024-05-23 11:55AM EDT | 14.00 | 3.75 | 3.70 | 3.75 | -0.86 | -18.66% | 25 | 912 | 48.34% |
| CLF241018C00015000 | 2024-05-22 2:35PM EDT | 15.00 | 3.05 | 2.92 | 2.98 | 0.00 | - | 5 | 98 | 44.78% |
| CLF241018C00016000 | 2024-05-10 2:28PM EDT | 16.00 | 2.61 | 2.19 | 2.32 | 0.00 | - | 6 | 29 | 42.58% |
| CLF241018C00017000 | 2024-05-23 10:53AM EDT | 17.00 | 1.78 | 1.73 | 1.76 | -0.15 | -7.77% | 12 | 233 | 40.92% |
| CLF241018C00018000 | 2024-05-22 3:47PM EDT | 18.00 | 1.34 | 1.28 | 1.31 | 0.00 | - | 1 | 305 | 39.84% |
| CLF241018C00019000 | 2024-05-23 11:36AM EDT | 19.00 | 0.95 | 0.93 | 0.96 | -0.11 | -10.38% | 6 | 487 | 39.16% |
| CLF241018C00020000 | 2024-05-22 2:43PM EDT | 20.00 | 0.69 | 0.66 | 0.68 | 0.00 | - | 1 | 1,147 | 38.38% |
| CLF241018C00021000 | 2024-05-23 11:35AM EDT | 21.00 | 0.48 | 0.46 | 0.50 | -0.01 | -2.04% | 26 | 712 | 38.57% |
| CLF241018C00022000 | 2024-05-22 10:21AM EDT | 22.00 | 0.37 | 0.32 | 0.35 | -0.01 | -2.63% | 4 | 1,733 | 38.28% |
| CLF241018C00023000 | 2024-05-23 11:47AM EDT | 23.00 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 1 | 191 | 37.89% |
| CLF241018C00024000 | 2024-05-22 10:21AM EDT | 24.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 26 | 273 | 38.57% |
| CLF241018C00025000 | 2024-05-22 11:05AM EDT | 25.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 2 | 515 | 38.87% |
| CLF241018C00026000 | 2024-04-30 10:58AM EDT | 26.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 300 | 559 | 40.23% |
| CLF241018C00027000 | 2024-05-21 12:08PM EDT | 27.00 | 0.08 | 0.03 | 0.44 | 0.00 | - | 200 | 181 | 50.68% |
| CLF241018C00028000 | 2024-05-22 9:30AM EDT | 28.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 4 | 5,277 | 44.73% |
| CLF241018C00029000 | 2024-05-22 9:38AM EDT | 29.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 100 | 107 | 47.07% |
| CLF241018C00030000 | 2024-05-22 10:17AM EDT | 30.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 102 | 366 | 47.46% |
| CLF241018C00035000 | 2024-05-07 9:38AM EDT | 35.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | - | 98 | 60.94% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241018P00010000 | 2024-05-22 3:37PM EDT | 10.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 60 | 56 | 48.24% |
| CLF241018P00011000 | 2024-05-22 3:55PM EDT | 11.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 40 | 47 | 45.70% |
| CLF241018P00012000 | 2024-05-16 1:55PM EDT | 12.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 12 | 42.29% |
| CLF241018P00013000 | 2024-05-15 12:40PM EDT | 13.00 | 0.22 | 0.26 | 0.28 | 0.00 | - | 226 | 382 | 39.65% |
| CLF241018P00014000 | 2024-05-22 3:40PM EDT | 14.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 32 | 641 | 37.60% |
| CLF241018P00015000 | 2024-05-23 9:41AM EDT | 15.00 | 0.67 | 0.64 | 0.68 | +0.01 | +1.52% | 1,400 | 1,901 | 36.04% |
| CLF241018P00016000 | 2024-05-21 12:06PM EDT | 16.00 | 0.91 | 0.95 | 0.99 | 0.00 | - | 13 | 2,665 | 34.08% |
| CLF241018P00017000 | 2024-05-22 3:41PM EDT | 17.00 | 1.36 | 1.41 | 1.44 | -0.05 | -3.55% | 1 | 2,724 | 33.15% |
| CLF241018P00018000 | 2024-05-21 10:21AM EDT | 18.00 | 1.89 | 1.96 | 1.98 | +0.17 | +9.88% | 1 | 259 | 31.79% |
| CLF241018P00019000 | 2024-05-23 12:04PM EDT | 19.00 | 2.59 | 2.58 | 2.65 | +0.49 | +23.33% | 100 | 104 | 31.10% |
| CLF241018P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 2.87 | 3.30 | 3.40 | 0.00 | - | 2 | 590 | 29.98% |
| CLF241018P00021000 | 2024-05-13 10:00AM EDT | 21.00 | 3.80 | 4.15 | 4.25 | 0.00 | - | 1 | 62 | 29.69% |
| CLF241018P00022000 | 2024-05-17 9:42AM EDT | 22.00 | 4.60 | 5.05 | 5.15 | 0.00 | - | 1 | 419 | 29.20% |
| CLF241018P00023000 | 2024-04-26 9:43AM EDT | 23.00 | 4.95 | 5.95 | 6.10 | 0.00 | - | 4 | 8 | 29.59% |
| CLF241018P00024000 | 2024-04-17 3:29PM EDT | 24.00 | 3.85 | 5.95 | 7.05 | 0.00 | - | 1 | 2 | 27.93% |
| CLF241018P00025000 | 2024-02-29 12:40PM EDT | 25.00 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 1 | 0.00% |
| CLF241018P00026000 | 2024-04-01 1:20PM EDT | 26.00 | 4.35 | 9.05 | 9.20 | 0.00 | - | 7 | 1 | 45.12% |
| CLF241018P00029000 | 2024-04-11 9:46AM EDT | 29.00 | 6.90 | 11.55 | 12.25 | 0.00 | - | 32 | 0 | 56.15% |
| CLF241018P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.20 | 11.90 | 12.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.