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
67.298,98 +981,92 (+1,48%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115C00010000 | 2024-04-29 12:23PM EDT | 10.00 | 8.50 | 6.80 | 8.55 | 0.00 | - | 3 | 17 | 54.69% |
| CLF241115C00013000 | 2024-02-13 4:47PM EDT | 13.00 | 7.05 | 7.40 | 7.50 | 0.00 | - | 1 | 57 | 117.33% |
| CLF241115C00014000 | 2024-05-15 2:11PM EDT | 14.00 | 4.75 | 4.30 | 4.40 | 0.00 | - | 1 | 154 | 50.39% |
| CLF241115C00015000 | 2024-05-15 10:10AM EDT | 15.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 1 | 81 | 47.66% |
| CLF241115C00016000 | 2024-05-13 12:21PM EDT | 16.00 | 2.17 | 2.87 | 3.85 | 0.00 | - | 10 | 51 | 54.05% |
| CLF241115C00017000 | 2024-05-17 11:36AM EDT | 17.00 | 2.37 | 2.29 | 2.39 | -0.32 | -11.90% | 1 | 150 | 43.90% |
| CLF241115C00018000 | 2024-05-17 12:41PM EDT | 18.00 | 1.90 | 1.79 | 1.98 | -0.09 | -4.52% | 10 | 520 | 44.48% |
| CLF241115C00019000 | 2024-05-17 1:28PM EDT | 19.00 | 1.46 | 1.23 | 1.48 | -0.10 | -6.41% | 1 | 618 | 41.85% |
| CLF241115C00020000 | 2024-05-17 2:33PM EDT | 20.00 | 1.07 | 0.90 | 1.13 | -0.16 | -13.01% | 8 | 880 | 40.87% |
| CLF241115C00021000 | 2024-05-17 3:34PM EDT | 21.00 | 0.83 | 0.81 | 0.85 | -0.17 | -17.00% | 7 | 318 | 40.09% |
| CLF241115C00022000 | 2024-05-17 3:11PM EDT | 22.00 | 0.61 | 0.60 | 0.64 | -0.07 | -10.29% | 3 | 1,735 | 39.65% |
| CLF241115C00023000 | 2024-05-15 11:23AM EDT | 23.00 | 0.55 | 0.43 | 0.47 | 0.00 | - | 14 | 523 | 39.11% |
| CLF241115C00024000 | 2024-05-17 9:44AM EDT | 24.00 | 0.35 | 0.31 | 0.35 | -0.03 | -7.89% | 10 | 430 | 38.92% |
| CLF241115C00025000 | 2024-05-16 9:40AM EDT | 25.00 | 0.32 | 0.22 | 0.26 | 0.00 | - | 10 | 1,673 | 38.82% |
| CLF241115C00027000 | 2024-05-14 9:51AM EDT | 27.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 1 | 826 | 39.16% |
| CLF241115C00030000 | 2024-05-17 10:02AM EDT | 30.00 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 201 | 1,968 | 41.02% |
| CLF241115C00035000 | 2024-05-07 9:39AM EDT | 35.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 98 | 575 | 51.76% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF241115P00010000 | 2024-05-07 2:47PM EDT | 10.00 | 0.08 | 0.04 | 0.16 | 0.00 | - | 30 | 79 | 54.30% |
| CLF241115P00012000 | 2024-05-17 9:44AM EDT | 12.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 5 | 2 | 44.43% |
| CLF241115P00013000 | 2024-05-15 11:23AM EDT | 13.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 1 | 553 | 41.31% |
| CLF241115P00014000 | 2024-05-13 3:06PM EDT | 14.00 | 0.48 | 0.48 | 0.52 | 0.00 | - | 2 | 158 | 39.50% |
| CLF241115P00015000 | 2024-05-10 2:07PM EDT | 15.00 | 0.80 | 0.71 | 0.75 | 0.00 | - | 7 | 399 | 37.79% |
| CLF241115P00016000 | 2024-05-16 3:50PM EDT | 16.00 | 1.00 | 0.91 | 1.20 | 0.00 | - | 10 | 1,247 | 39.55% |
| CLF241115P00017000 | 2024-05-17 9:44AM EDT | 17.00 | 1.45 | 1.22 | 1.45 | +0.08 | +5.84% | 5 | 335 | 34.91% |
| CLF241115P00018000 | 2024-05-15 11:58AM EDT | 18.00 | 1.76 | 1.71 | 1.95 | 0.00 | - | 1 | 2,444 | 33.96% |
| CLF241115P00019000 | 2024-05-17 3:34PM EDT | 19.00 | 2.55 | 2.28 | 2.54 | +0.16 | +6.69% | 2 | 137 | 33.01% |
| CLF241115P00020000 | 2024-05-09 9:44AM EDT | 20.00 | 3.38 | 3.10 | 3.20 | 0.00 | - | 6 | 1,098 | 31.69% |
| CLF241115P00021000 | 2024-05-01 12:35PM EDT | 21.00 | 4.69 | 3.85 | 3.95 | 0.00 | - | 3 | 251 | 30.57% |
| CLF241115P00022000 | 2024-05-14 10:07AM EDT | 22.00 | 4.40 | 4.65 | 4.75 | 0.00 | - | 2 | 558 | 28.81% |
| CLF241115P00023000 | 2024-05-15 9:43AM EDT | 23.00 | 5.25 | 5.50 | 6.25 | 0.00 | - | 1 | 20 | 46.92% |
| CLF241115P00024000 | 2024-05-13 11:50AM EDT | 24.00 | 6.45 | 6.45 | 6.60 | 0.00 | - | 1 | 16 | 28.91% |
| CLF241115P00025000 | 2024-04-12 3:35PM EDT | 25.00 | 4.50 | 7.35 | 8.25 | 0.00 | - | 1 | 111 | 54.44% |
| CLF241115P00027000 | 2024-05-15 3:19PM EDT | 27.00 | 9.00 | 8.85 | 10.05 | 0.00 | - | 7 | 108 | 55.18% |
| CLF241115P00030000 | 2024-04-15 9:43AM EDT | 30.00 | 8.25 | 11.75 | 12.25 | 0.00 | - | 1 | 0 | 0.00% |
| CLF241115P00035000 | 2024-04-12 9:58AM EDT | 35.00 | 13.05 | 17.10 | 17.85 | 0.00 | - | 1 | 0 | 66.85% |
© 2024 Yahoo. Todos os direitos reservados.