Mercado fechará em 3 h 36 min
BOVESPA
124.804,32 -845,71 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.281,02 -151,01 (-0,27%) PETROLEO CRU
77,02 -0,55 (-0,71%) OURO
2.346,90 -46,00 (-1,92%) 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 12:23PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524C00009000 | 2024-05-14 9:53AM EDT | 9.00 | 9.00 | 7.15 | 8.00 | 0.00 | - | - | 1 | 412.50% |
| CLF240524C00011000 | 2024-05-15 10:37AM EDT | 11.00 | 6.85 | 5.95 | 6.05 | 0.00 | - | - | 10 | 293.75% |
| CLF240524C00014000 | 2024-05-17 3:22PM EDT | 14.00 | 3.45 | 2.99 | 3.05 | 0.00 | - | 2 | 2 | 164.06% |
| CLF240524C00015000 | 2024-05-22 1:56PM EDT | 15.00 | 2.18 | 1.47 | 2.06 | 0.00 | - | 1 | 9 | 135.94% |
| CLF240524C00015500 | 2024-05-20 10:39AM EDT | 15.50 | 1.94 | 1.15 | 1.53 | 0.00 | - | 20 | 42 | 96.09% |
| CLF240524C00016000 | 2024-05-21 11:30AM EDT | 16.00 | 1.15 | 0.98 | 1.04 | -0.28 | -19.58% | 50 | 152 | 61.72% |
| CLF240524C00016500 | 2024-05-23 11:40AM EDT | 16.50 | 0.56 | 0.51 | 0.56 | +0.02 | +3.70% | 66 | 331 | 51.56% |
| CLF240524C00017000 | 2024-05-23 12:06PM EDT | 17.00 | 0.16 | 0.12 | 0.15 | -0.13 | -44.83% | 33 | 1,125 | 32.42% |
| CLF240524C00017500 | 2024-05-23 11:37AM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 207 | 2,531 | 36.72% |
| CLF240524C00018000 | 2024-05-23 11:26AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 659 | 5,307 | 53.13% |
| CLF240524C00018500 | 2024-05-23 10:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 639 | 56.25% |
| CLF240524C00019000 | 2024-05-23 10:10AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 594 | 68.75% |
| CLF240524C00019500 | 2024-05-21 2:55PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 157 | 84.38% |
| CLF240524C00020000 | 2024-05-21 10:32AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 1,919 | 96.88% |
| CLF240524C00020500 | 2024-05-21 9:47AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 263 | 106.25% |
| CLF240524C00021000 | 2024-05-20 10:03AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 662 | 748 | 118.75% |
| CLF240524C00021500 | 2024-05-20 9:37AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 365 | 131.25% |
| CLF240524C00022000 | 2024-05-16 9:34AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 212 | 143.75% |
| CLF240524C00022500 | 2024-05-15 9:31AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 123 | 156.25% |
| CLF240524C00023000 | 2024-05-17 9:34AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 162.50% |
| CLF240524C00023500 | 2024-05-15 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 175.00% |
| CLF240524C00024000 | 2024-05-22 12:35PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 187.50% |
| CLF240524C00024500 | 2024-04-23 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 193.75% |
| CLF240524C00025000 | 2024-05-10 3:01PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 14 | 200.00% |
| CLF240524C00025500 | 2024-05-22 12:25PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 53 | 231.25% |
| CLF240524C00026000 | 2024-05-22 12:25PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 48 | 237.50% |
| CLF240524C00026500 | 2024-05-21 3:55PM EDT | 26.50 | 0.04 | 0.00 | 1.01 | 0.00 | - | 15 | 16 | 523.44% |
| CLF240524C00027500 | 2024-04-23 9:34AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| CLF240524C00030000 | 2024-05-02 10:58AM EDT | 30.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 100 | 521.09% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240524P00013000 | 2024-05-13 12:34PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| CLF240524P00013500 | 2024-05-14 9:57AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 55 | 131.25% |
| CLF240524P00014000 | 2024-05-20 10:03AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 93 | 112.50% |
| CLF240524P00014500 | 2024-05-20 10:20AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 271 | 93.75% |
| CLF240524P00015000 | 2024-05-22 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 824 | 78.13% |
| CLF240524P00015500 | 2024-05-23 10:53AM EDT | 15.50 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 70 | 241 | 98.44% |
| CLF240524P00016000 | 2024-05-22 1:44PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 1,161 | 53.91% |
| CLF240524P00016500 | 2024-05-23 9:37AM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 215 | 38.28% |
| CLF240524P00017000 | 2024-05-23 12:07PM EDT | 17.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 53 | 996 | 29.30% |
| CLF240524P00017500 | 2024-05-23 11:28AM EDT | 17.50 | 0.51 | 0.51 | 0.71 | +0.09 | +21.43% | 61 | 1,893 | 53.13% |
| CLF240524P00018000 | 2024-05-23 11:49AM EDT | 18.00 | 1.02 | 0.96 | 1.20 | +0.12 | +13.33% | 24 | 581 | 68.75% |
| CLF240524P00018500 | 2024-05-23 11:23AM EDT | 18.50 | 1.48 | 1.47 | 1.60 | +0.09 | +6.47% | 36 | 172 | 62.50% |
| CLF240524P00019000 | 2024-05-20 9:49AM EDT | 19.00 | 1.47 | 1.58 | 2.13 | 0.00 | - | 20 | 50 | 130.47% |
| CLF240524P00019500 | 2024-05-22 2:43PM EDT | 19.50 | 2.51 | 2.45 | 2.74 | 0.00 | - | 7 | 0 | 135.94% |
| CLF240524P00020000 | 2024-05-22 2:42PM EDT | 20.00 | 2.93 | 2.94 | 3.05 | 0.00 | - | 47 | 21 | 123.44% |
| CLF240524P00020500 | 2024-05-22 2:42PM EDT | 20.50 | 3.47 | 3.45 | 3.50 | 0.00 | - | 64 | 24 | 0.00% |
| CLF240524P00021000 | 2024-05-22 3:07PM EDT | 21.00 | 3.95 | 3.95 | 4.65 | 0.00 | - | 2 | 1 | 269.53% |
| CLF240524P00021500 | 2024-05-13 9:53AM EDT | 21.50 | 4.00 | 3.80 | 4.55 | 0.00 | - | 9 | 0 | 165.63% |
| CLF240524P00022000 | 2024-04-24 1:29PM EDT | 22.00 | 3.61 | 4.95 | 5.05 | 0.00 | - | 4 | 0 | 179.69% |
| CLF240524P00022500 | 2024-05-22 2:51PM EDT | 22.50 | 5.45 | 5.20 | 5.55 | 0.00 | - | 4 | 2 | 192.19% |
| CLF240524P00023000 | 2024-05-22 2:51PM EDT | 23.00 | 5.95 | 5.85 | 6.30 | 0.00 | - | 2 | 1 | 229.69% |
| CLF240524P00023500 | 2024-05-22 2:43PM EDT | 23.50 | 6.40 | 6.45 | 6.80 | 0.00 | - | 8 | 4 | 278.13% |
| CLF240524P00024000 | 2024-05-15 9:46AM EDT | 24.00 | 6.05 | 6.95 | 7.05 | 0.00 | - | 3 | 2 | 228.13% |
| CLF240524P00024500 | 2024-05-13 2:31PM EDT | 24.50 | 6.80 | 7.40 | 8.05 | 0.00 | - | 36 | 0 | 356.25% |
| CLF240524P00025000 | 2024-04-12 9:57AM EDT | 25.00 | 3.30 | 5.65 | 8.75 | 0.00 | - | 2 | 0 | 541.41% |
| CLF240524P00026500 | 2024-05-14 10:43AM EDT | 26.50 | 8.75 | 9.45 | 10.20 | 0.00 | - | 40 | 0 | 452.34% |
| CLF240524P00027000 | 2024-05-13 10:00AM EDT | 27.00 | 9.45 | 9.95 | 10.15 | 0.00 | - | 1 | 1 | 290.63% |
| CLF240524P00027500 | 2024-05-21 9:45AM EDT | 27.50 | 9.85 | 10.05 | 10.65 | 0.00 | - | 1 | 1 | 392.19% |
| CLF240524P00030000 | 2024-05-13 2:31PM EDT | 30.00 | 12.30 | 12.00 | 14.40 | 0.00 | - | 11 | 0 | 475.00% |
© 2024 Yahoo. Todos os direitos reservados.